Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 56.95 57.09 55.89 56.52 884,388 -0.43(-0.76%)
Jun 14, 2024 55.95 57.12 55.81 56.95 969,939 +0.00(+0.00%)
Jun 13, 2024 57.40 58.32 56.52 56.95 815,195 -1.14(-1.96%)
Jun 12, 2024 57.77 59.31 57.18 58.09 912,755 +1.99(+3.55%)
Jun 11, 2024 55.52 56.60 54.66 56.10 909,047 +0.20(+0.36%)
Jun 10, 2024 54.79 56.44 54.55 55.90 998,587 +0.33(+0.59%)
Jun 07, 2024 55.95 56.40 54.84 55.57 1,238,131 -0.74(-1.31%)
Jun 06, 2024 56.70 56.74 55.00 56.31 1,122,338 -0.66(-1.16%)
Jun 05, 2024 54.88 57.37 54.40 56.97 2,131,904 +2.94(+5.44%)
Jun 04, 2024 55.26 55.39 53.53 54.03 1,230,788 -1.55(-2.79%)
Jun 03, 2024 56.46 56.46 53.92 55.58 953,494 +0.32(+0.58%)
May 31, 2024 55.36 55.36 52.58 55.26 2,059,829 +0.06(+0.11%)
May 30, 2024 55.04 55.88 54.61 55.20 1,451,845 +0.16(+0.29%)
May 29, 2024 55.14 55.98 54.94 55.04 1,051,670 -1.35(-2.39%)
May 28, 2024 55.86 56.75 54.25 56.39 1,363,767 +0.69(+1.24%)
May 24, 2024 55.61 56.22 55.01 55.70 1,279,242 +0.55(+1.00%)
May 23, 2024 60.35 60.36 54.92 55.15 2,275,749 -4.15(-7.00%)
May 22, 2024 59.56 59.67 58.68 59.30 874,751 +0.48(+0.82%)
May 21, 2024 58.17 59.21 57.92 58.82 620,390 -0.63(-1.06%)
May 20, 2024 57.93 60.00 57.60 59.45 1,113,169 +1.48(+2.55%)
May 17, 2024 58.62 58.65 57.25 57.97 740,052 +0.03(+0.05%)
May 16, 2024 59.54 59.62 57.89 57.94 1,113,344 -1.58(-2.65%)
May 15, 2024 59.00 59.60 57.80 59.52 1,025,485 +1.42(+2.44%)
May 14, 2024 57.26 58.23 57.05 58.10 897,435 +1.16(+2.04%)
May 13, 2024 57.31 57.46 56.39 56.94 831,293 +0.24(+0.42%)
May 10, 2024 56.59 57.44 56.29 56.70 867,802 +0.78(+1.39%)
May 09, 2024 55.77 56.64 55.17 55.92 1,038,187 -0.05(-0.09%)
May 08, 2024 55.37 56.38 55.20 55.97 584,781 -0.37(-0.66%)
May 07, 2024 56.78 57.56 56.29 56.34 1,098,634 -0.61(-1.07%)
May 06, 2024 56.72 57.55 56.33 56.95 1,112,311 +0.87(+1.55%)
May 03, 2024 55.90 56.41 55.30 56.08 1,289,791 +1.83(+3.37%)
May 02, 2024 53.97 54.58 52.57 54.25 1,785,393 +1.50(+2.84%)
May 01, 2024 54.00 55.40 52.52 52.75 2,426,864 -2.07(-3.78%)
Apr 30, 2024 58.00 59.75 54.77 54.82 2,821,387 -5.66(-9.36%)
Apr 29, 2024 59.23 60.60 58.70 60.48 1,417,890 +1.25(+2.11%)
Apr 26, 2024 58.03 59.85 57.45 59.23 1,329,199 +1.11(+1.91%)
Apr 25, 2024 56.25 58.39 55.38 58.12 1,376,208 +1.60(+2.83%)
Apr 24, 2024 57.60 58.56 56.09 56.52 1,305,317 +0.08(+0.14%)
Apr 23, 2024 54.88 56.95 54.55 56.44 1,152,287 +1.71(+3.12%)
Apr 22, 2024 55.55 55.64 54.35 54.73 1,539,523 +0.05(+0.09%)
Apr 19, 2024 55.84 56.34 53.94 54.68 1,600,851 -1.78(-3.15%)
Apr 18, 2024 56.76 57.78 55.97 56.46 1,387,931 -0.79(-1.38%)
Apr 17, 2024 58.82 58.99 56.91 57.25 1,298,602 -1.47(-2.50%)
Apr 16, 2024 58.66 59.03 58.12 58.72 843,907 -0.28(-0.47%)
Apr 15, 2024 60.42 60.64 58.48 59.00 1,003,677 -1.14(-1.90%)
Apr 12, 2024 60.81 61.94 60.00 60.14 1,467,814 -2.19(-3.51%)
Apr 11, 2024 60.00 62.37 59.82 62.33 947,694 +2.58(+4.32%)
Apr 10, 2024 60.46 60.74 58.84 59.75 1,162,288 -1.74(-2.83%)
Apr 09, 2024 60.66 61.75 60.53 61.49 993,886 +1.23(+2.04%)
Apr 08, 2024 60.40 60.91 59.67 60.26 633,569 +0.20(+0.33%)
Apr 05, 2024 59.11 60.54 59.08 60.06 994,047 +1.13(+1.92%)
Apr 04, 2024 61.40 61.66 58.52 58.93 1,346,846 -1.38(-2.29%)
Apr 03, 2024 58.51 60.73 58.40 60.31 1,071,964 +0.83(+1.40%)
Apr 02, 2024 61.00 61.00 59.20 59.48 1,346,693 -2.75(-4.42%)
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.