Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 54.12 55.07 52.96 53.32 1,852,703 -1.31(-2.40%)
Jun 17, 2024 54.42 54.79 53.19 54.63 1,406,343 +0.07(+0.13%)
Jun 14, 2024 52.96 54.78 52.58 54.56 1,372,090 +0.43(+0.79%)
Jun 13, 2024 55.83 56.70 54.00 54.13 1,408,494 -2.03(-3.61%)
Jun 12, 2024 56.87 57.14 56.13 56.16 1,040,587 -0.38(-0.67%)
Jun 11, 2024 56.60 56.79 56.18 56.54 1,363,201 -0.17(-0.30%)
Jun 10, 2024 56.05 57.28 56.05 56.71 1,733,761 +0.30(+0.53%)
Jun 07, 2024 54.50 56.78 54.50 56.41 1,534,966 +1.36(+2.47%)
Jun 06, 2024 55.38 55.44 54.47 55.05 1,805,067 -0.68(-1.22%)
Jun 05, 2024 55.61 56.01 54.75 55.73 1,342,650 +0.12(+0.22%)
Jun 04, 2024 56.82 57.25 55.50 55.61 2,111,500 -1.44(-2.52%)
Jun 03, 2024 59.34 59.87 56.81 57.05 1,680,726 -2.29(-3.86%)
May 31, 2024 58.06 59.40 57.19 59.34 5,801,421 +0.99(+1.70%)
May 30, 2024 59.11 59.16 56.72 58.35 3,253,693 -1.37(-2.29%)
May 29, 2024 59.23 60.12 59.23 59.72 1,050,386 -0.14(-0.23%)
May 28, 2024 60.20 60.25 59.34 59.86 1,705,111 -0.59(-0.98%)
May 24, 2024 59.81 60.78 59.06 60.45 1,269,450 +0.52(+0.87%)
May 23, 2024 61.28 61.60 59.88 59.93 1,734,660 -1.96(-3.17%)
May 22, 2024 61.07 62.24 60.92 61.89 1,403,783 +0.67(+1.09%)
May 21, 2024 61.80 62.25 61.14 61.22 1,319,805 -0.81(-1.31%)
May 20, 2024 62.46 62.82 61.85 62.03 1,460,523 -0.35(-0.56%)
May 17, 2024 61.80 62.42 61.00 62.38 1,711,109 +0.82(+1.33%)
May 16, 2024 62.00 62.03 60.57 61.56 2,655,478 -0.88(-1.41%)
May 15, 2024 64.83 65.18 62.23 62.44 2,813,724 -2.66(-4.09%)
May 14, 2024 63.61 65.40 63.46 65.10 1,627,462 +1.96(+3.10%)
May 13, 2024 64.00 64.44 63.12 63.14 1,510,862 -0.60(-0.94%)
May 10, 2024 63.80 64.81 63.03 63.74 1,917,742 -1.09(-1.68%)
May 09, 2024 65.52 67.50 63.49 64.83 3,090,176 -1.60(-2.41%)
May 08, 2024 65.23 66.97 65.15 66.43 1,912,126 +0.87(+1.33%)
May 07, 2024 64.79 65.89 64.46 65.56 2,271,837 +0.87(+1.34%)
May 06, 2024 64.70 65.11 64.30 64.69 1,200,294 +0.04(+0.06%)
May 03, 2024 65.43 65.56 63.80 64.65 1,724,999 -0.49(-0.75%)
May 02, 2024 65.00 66.23 64.70 65.14 1,697,537 -0.01(-0.02%)
May 01, 2024 64.95 66.85 64.28 65.15 1,613,861 +0.14(+0.22%)
Apr 30, 2024 65.21 65.86 63.75 65.01 2,132,549 -0.90(-1.37%)
Apr 29, 2024 63.49 66.67 63.04 65.91 2,165,117 +1.48(+2.30%)
Apr 26, 2024 61.46 64.69 61.32 64.43 1,642,665 +2.60(+4.21%)
Apr 25, 2024 62.75 63.07 60.72 61.83 2,940,924 -1.71(-2.69%)
Apr 24, 2024 62.85 64.17 62.78 63.54 1,056,576 +0.04(+0.06%)
Apr 23, 2024 62.03 64.19 61.85 63.50 1,507,308 +1.43(+2.30%)
Apr 22, 2024 62.25 62.76 61.83 62.07 1,381,786 -0.13(-0.21%)
Apr 19, 2024 63.58 64.06 61.99 62.20 1,470,792 -1.83(-2.86%)
Apr 18, 2024 61.84 64.11 61.38 64.03 2,071,374 +2.28(+3.69%)
Apr 17, 2024 61.82 62.67 61.50 61.75 1,851,260 -0.20(-0.32%)
Apr 16, 2024 62.00 62.99 61.66 61.95 1,583,732 +0.26(+0.42%)
Apr 15, 2024 62.10 63.79 61.56 61.69 2,042,956 -1.06(-1.69%)
Apr 12, 2024 62.50 63.25 61.87 62.75 1,796,865 -0.42(-0.66%)
Apr 11, 2024 63.57 64.30 62.30 63.17 2,398,067 -0.72(-1.13%)
Apr 10, 2024 64.68 64.93 63.59 63.89 2,116,257 -1.63(-2.49%)
Apr 09, 2024 65.48 68.00 65.01 65.52 2,896,171 -1.49(-2.22%)
Apr 08, 2024 70.06 71.66 66.25 67.01 4,469,158 -3.05(-4.35%)
Apr 05, 2024 65.97 70.15 65.17 70.06 4,218,139 +3.06(+4.57%)
Apr 04, 2024 63.05 68.17 62.33 67.00 5,241,173 +3.11(+4.87%)
Apr 03, 2024 65.53 67.77 63.86 63.89 5,176,563 -3.01(-4.50%)
Apr 02, 2024 67.67 68.59 64.47 66.90 9,446,505 -2.20(-3.18%)
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.