Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 59.98 62.96 59.96 62.69 6,474,166 +2.75(+4.59%)
Jun 12, 2024 59.59 60.66 59.37 59.94 7,312,125 +0.46(+0.77%)
Jun 11, 2024 59.41 59.66 57.97 59.48 9,175,743 +0.08(+0.13%)
Jun 10, 2024 59.01 59.48 58.91 59.40 11,731,088 +0.24(+0.41%)
Jun 07, 2024 58.14 59.24 58.02 59.16 8,706,279 +0.75(+1.28%)
Jun 06, 2024 58.91 59.27 58.19 58.41 7,860,168 -0.62(-1.05%)
Jun 05, 2024 58.60 59.10 57.95 59.03 7,517,419 +0.46(+0.79%)
Jun 04, 2024 58.67 59.32 58.52 58.57 6,497,843 -0.23(-0.39%)
Jun 03, 2024 57.56 59.06 57.56 58.80 7,764,690 +1.01(+1.75%)
May 31, 2024 57.36 57.98 57.30 57.79 5,174,903 +0.49(+0.86%)
May 30, 2024 57.05 57.55 56.80 57.30 2,379,801 +0.38(+0.67%)
May 29, 2024 56.87 57.30 56.41 56.92 4,190,461 -0.33(-0.58%)
May 28, 2024 57.25 57.50 56.62 57.25 2,276,796 -0.06(-0.10%)
May 24, 2024 57.56 57.78 57.19 57.31 1,966,856 -0.14(-0.24%)
May 23, 2024 57.87 58.19 57.28 57.45 2,258,427 -0.75(-1.29%)
May 22, 2024 57.38 58.38 57.34 58.20 2,667,101 +0.80(+1.39%)
May 21, 2024 57.11 57.51 56.93 57.40 1,826,233 +0.21(+0.37%)
May 20, 2024 57.21 57.37 56.99 57.19 1,977,879 +0.09(+0.16%)
May 17, 2024 56.83 57.24 56.40 57.10 1,618,342 +0.24(+0.42%)
May 16, 2024 56.86 57.38 56.37 56.86 3,042,675 -0.19(-0.33%)
May 15, 2024 57.43 57.44 56.77 57.05 3,395,232 +0.00(+0.00%)
May 14, 2024 57.60 58.11 56.85 57.05 2,734,988 -0.55(-0.95%)
May 13, 2024 57.00 58.93 56.62 57.60 7,237,083 +4.54(+8.56%)
May 10, 2024 53.39 53.67 52.81 53.06 1,505,329 -0.44(-0.82%)
May 09, 2024 53.76 53.94 53.10 53.50 1,428,455 -0.01(-0.02%)
May 08, 2024 54.37 54.49 53.23 53.51 2,208,628 -0.86(-1.58%)
May 07, 2024 54.50 54.92 53.96 54.37 1,901,282 +0.29(+0.54%)
May 06, 2024 53.79 54.19 53.45 54.08 2,016,541 +0.32(+0.60%)
May 03, 2024 53.70 53.87 52.73 53.76 1,407,391 +0.67(+1.26%)
May 02, 2024 53.02 53.46 52.28 53.09 2,020,535 +0.15(+0.28%)
May 01, 2024 51.87 53.98 51.75 52.94 3,575,888 +0.89(+1.71%)
Apr 30, 2024 50.40 53.84 50.35 52.05 4,773,245 -0.51(-0.97%)
Apr 29, 2024 51.75 53.27 51.71 52.56 3,081,703 +0.88(+1.70%)
Apr 26, 2024 50.99 51.85 50.87 51.68 1,564,403 +0.50(+0.98%)
Apr 25, 2024 51.58 51.85 50.35 51.18 1,771,950 -0.56(-1.08%)
Apr 24, 2024 51.65 51.84 51.14 51.74 1,564,434 +0.09(+0.17%)
Apr 23, 2024 52.00 52.22 51.39 51.65 2,493,676 -0.27(-0.52%)
Apr 22, 2024 52.43 52.62 51.88 51.92 1,751,576 -0.43(-0.82%)
Apr 19, 2024 52.97 53.00 52.00 52.35 2,181,297 -0.47(-0.89%)
Apr 18, 2024 52.96 53.15 52.26 52.82 1,830,343 +0.10(+0.19%)
Apr 17, 2024 53.22 53.80 52.70 52.72 2,525,527 -0.50(-0.94%)
Apr 16, 2024 53.34 54.09 53.15 53.22 1,465,374 -0.21(-0.39%)
Apr 15, 2024 53.91 54.30 53.41 53.43 1,574,419 -0.42(-0.78%)
Apr 12, 2024 54.72 55.03 53.76 53.85 1,229,938 -1.07(-1.95%)
Apr 11, 2024 55.34 55.99 54.63 54.92 1,580,963 -0.08(-0.15%)
Apr 10, 2024 54.85 55.25 54.47 55.00 1,052,587 -0.30(-0.54%)
Apr 09, 2024 55.20 56.46 55.19 55.30 1,483,440 +0.25(+0.45%)
Apr 08, 2024 54.97 55.42 54.42 55.05 1,238,970 -0.19(-0.34%)
Apr 05, 2024 54.84 55.41 54.26 55.24 1,603,328 +0.25(+0.45%)
Apr 04, 2024 55.55 55.85 54.82 54.99 1,546,103 -0.32(-0.58%)
Apr 03, 2024 55.84 56.21 55.00 55.31 1,909,796 -0.52(-0.93%)
Apr 02, 2024 56.56 57.15 55.79 55.83 2,088,945 -0.81(-1.43%)
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.