Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 51.78 52.91 51.60 52.37 3,617,571 +0.48(+0.93%)
Jun 18, 2024 52.28 52.80 51.37 51.89 2,577,835 -0.15(-0.29%)
Jun 17, 2024 51.26 52.20 51.15 52.04 2,622,920 +0.86(+1.68%)
Jun 14, 2024 51.57 51.80 50.48 51.18 1,619,282 -0.40(-0.78%)
Jun 13, 2024 51.64 51.96 50.96 51.58 3,512,600 -0.36(-0.69%)
Jun 12, 2024 52.06 52.72 51.52 51.94 3,325,980 +0.30(+0.58%)
Jun 11, 2024 51.10 52.44 50.01 51.64 6,635,777 -0.07(-0.14%)
Jun 10, 2024 52.66 52.67 51.66 51.71 5,329,861 -1.19(-2.25%)
Jun 07, 2024 53.96 54.67 52.72 52.90 3,750,903 -2.02(-3.68%)
Jun 06, 2024 54.03 55.01 53.88 54.92 2,623,982 +0.86(+1.59%)
Jun 05, 2024 53.63 54.09 53.47 54.06 2,033,694 +0.36(+0.67%)
Jun 04, 2024 54.93 55.16 53.63 53.70 2,995,856 -1.71(-3.09%)
Jun 03, 2024 55.60 55.85 54.78 55.41 2,317,537 -0.37(-0.66%)
May 31, 2024 55.02 55.86 54.83 55.78 3,603,757 +0.70(+1.27%)
May 30, 2024 54.21 55.10 54.21 55.08 2,177,899 +0.97(+1.79%)
May 29, 2024 54.94 55.35 54.07 54.11 4,268,132 -1.39(-2.50%)
May 28, 2024 55.31 55.63 54.88 55.50 2,425,778 +0.15(+0.27%)
May 24, 2024 55.41 55.89 55.12 55.35 2,288,787 -0.06(-0.11%)
May 23, 2024 56.78 56.83 55.03 55.41 3,130,393 -1.41(-2.47%)
May 22, 2024 56.07 56.95 56.07 56.82 2,963,616 +0.33(+0.58%)
May 21, 2024 56.64 56.81 56.27 56.49 3,040,970 -0.09(-0.16%)
May 20, 2024 56.38 56.84 56.20 56.58 2,878,305 +0.29(+0.51%)
May 17, 2024 56.04 56.40 55.71 56.29 5,297,303 +0.45(+0.80%)
May 16, 2024 56.85 56.98 55.73 55.84 5,096,493 -1.13(-1.98%)
May 15, 2024 57.71 58.03 56.74 56.97 4,169,447 -0.42(-0.73%)
May 14, 2024 57.49 57.77 57.05 57.38 3,909,237 +0.25(+0.44%)
May 13, 2024 57.49 58.28 57.12 57.13 3,042,873 -0.18(-0.31%)
May 10, 2024 57.83 58.59 57.28 57.31 3,765,332 -0.35(-0.61%)
May 09, 2024 56.90 57.77 56.90 57.66 4,063,226 +1.01(+1.78%)
May 08, 2024 57.16 57.48 56.65 56.66 4,304,248 -0.70(-1.22%)
May 07, 2024 56.50 57.72 56.50 57.35 5,543,539 +1.16(+2.06%)
May 06, 2024 57.55 57.63 56.10 56.20 3,214,338 -0.80(-1.40%)
May 03, 2024 56.87 57.23 56.41 57.00 2,986,162 +0.18(+0.32%)
May 02, 2024 56.84 57.53 56.15 56.82 6,624,044 +3.06(+5.69%)
May 01, 2024 54.23 54.57 53.50 53.75 3,600,926 -0.22(-0.41%)
Apr 30, 2024 54.94 54.99 53.95 53.97 3,530,147 -1.37(-2.47%)
Apr 29, 2024 55.04 55.34 54.83 55.34 3,240,445 +0.58(+1.06%)
Apr 26, 2024 54.21 55.04 54.20 54.76 2,356,938 +0.22(+0.40%)
Apr 25, 2024 54.64 54.79 53.90 54.54 1,597,996 -0.07(-0.13%)
Apr 24, 2024 54.49 54.91 54.14 54.61 1,816,921 -0.41(-0.74%)
Apr 23, 2024 54.51 55.41 54.51 55.02 2,583,682 -0.02(-0.04%)
Apr 22, 2024 54.64 55.30 54.25 55.04 2,322,337 +0.40(+0.73%)
Apr 19, 2024 53.74 54.68 53.72 54.64 2,058,597 +0.84(+1.56%)
Apr 18, 2024 53.70 54.01 53.46 53.80 1,619,551 +0.43(+0.80%)
Apr 17, 2024 53.44 54.18 53.34 53.38 2,664,192 +0.21(+0.39%)
Apr 16, 2024 53.38 53.61 53.05 53.17 2,750,758 -0.35(-0.65%)
Apr 15, 2024 54.35 54.43 53.04 53.52 2,717,323 -0.09(-0.17%)
Apr 12, 2024 54.51 55.52 53.49 53.61 3,918,027 -2.69(-4.78%)
Apr 11, 2024 56.75 56.99 55.87 56.30 1,875,960 -0.70(-1.22%)
Apr 10, 2024 56.46 57.27 56.08 57.00 2,139,417 -0.36(-0.63%)
Apr 09, 2024 57.56 57.68 56.68 57.35 1,907,491 +0.00(+0.00%)
Apr 08, 2024 56.94 57.35 56.69 57.35 3,781,251 +0.67(+1.18%)
Apr 05, 2024 56.71 56.89 56.10 56.69 2,273,960 -0.10(-0.18%)
Apr 04, 2024 57.95 57.99 56.76 56.79 2,634,797 -0.46(-0.80%)
Apr 03, 2024 57.05 57.47 56.91 57.24 3,034,153 +0.24(+0.42%)
Apr 02, 2024 57.63 57.90 56.95 57.01 3,101,810 -0.51(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.