Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 52.11 52.83 51.94 52.30 1,920,046 +0.26(+0.50%)
Jun 21, 2024 51.85 52.30 51.14 52.04 8,009,830 +0.18(+0.35%)
Jun 20, 2024 52.13 52.53 51.68 51.86 1,684,483 -0.40(-0.77%)
Jun 19, 2024 51.92 52.60 51.76 52.26 692,221 +0.18(+0.35%)
Jun 18, 2024 52.36 52.71 51.70 52.08 1,341,974 -0.28(-0.53%)
Jun 17, 2024 52.22 52.39 51.31 52.36 1,084,862 +0.14(+0.27%)
Jun 14, 2024 52.00 52.50 51.61 52.22 756,310 -0.31(-0.59%)
Jun 13, 2024 52.23 52.73 51.74 52.53 694,846 +0.00(+0.00%)
Jun 12, 2024 52.28 53.70 52.10 52.53 1,387,320 +1.21(+2.36%)
Jun 11, 2024 51.79 52.11 51.30 51.32 801,711 -0.93(-1.78%)
Jun 10, 2024 52.00 52.81 51.93 52.25 1,436,400 +0.05(+0.10%)
Jun 07, 2024 52.79 53.01 52.15 52.20 2,219,784 -1.04(-1.95%)
Jun 06, 2024 53.97 54.31 53.10 53.24 812,163 -1.05(-1.93%)
Jun 05, 2024 53.99 54.35 53.55 54.29 1,142,300 +0.83(+1.55%)
Jun 04, 2024 53.40 53.70 52.86 53.46 949,046 -0.13(-0.24%)
Jun 03, 2024 53.58 54.13 52.98 53.59 2,198,013 +0.09(+0.17%)
May 31, 2024 53.73 54.15 52.44 53.50 2,961,155 -0.63(-1.16%)
May 30, 2024 52.59 54.19 52.59 54.13 902,482 +1.55(+2.95%)
May 29, 2024 53.30 53.32 52.55 52.58 943,726 -1.50(-2.77%)
May 28, 2024 55.40 55.48 53.98 54.08 783,993 -1.72(-3.08%)
May 27, 2024 55.24 55.85 55.08 55.80 1,201,366 +0.83(+1.51%)
May 24, 2024 54.51 55.09 54.27 54.97 1,217,363 +0.52(+0.96%)
May 23, 2024 54.68 54.90 53.96 54.45 1,586,286 +0.04(+0.07%)
May 22, 2024 55.02 55.09 54.17 54.41 1,572,598 -0.87(-1.57%)
May 21, 2024 55.00 55.35 54.67 55.28 1,384,020 +0.28(+0.51%)
May 17, 2024 55.00 0 +0.58(+1.07%)
May 16, 2024 54.46 54.65 54.04 54.42 905,657 -0.04(-0.07%)
May 15, 2024 54.76 55.06 54.44 54.46 776,043 -0.07(-0.13%)
May 14, 2024 54.19 54.69 54.00 54.53 937,612 +0.44(+0.81%)
May 13, 2024 54.43 54.87 53.87 54.09 750,881 -0.26(-0.48%)
May 10, 2024 54.97 55.11 53.75 54.35 752,317 -0.36(-0.66%)
May 09, 2024 53.56 54.91 53.39 54.71 626,381 +0.93(+1.73%)
May 08, 2024 54.10 54.10 52.06 53.78 1,020,419 -0.83(-1.52%)
May 07, 2024 54.90 55.65 54.57 54.61 518,713 +0.00(+0.00%)
May 06, 2024 53.93 54.86 53.63 54.61 1,934,373 +1.10(+2.06%)
May 03, 2024 53.38 53.98 53.20 53.51 2,757,566 +0.73(+1.38%)
May 02, 2024 53.04 53.05 52.24 52.78 2,557,775 +0.22(+0.42%)
May 01, 2024 52.60 53.42 51.95 52.56 1,311,256 -0.03(-0.06%)
Apr 30, 2024 54.30 54.37 52.55 52.59 1,084,798 -2.00(-3.66%)
Apr 29, 2024 54.59 54.90 54.20 54.59 734,617 +0.34(+0.63%)
Apr 26, 2024 53.17 54.47 53.15 54.25 672,509 +1.01(+1.90%)
Apr 25, 2024 52.84 53.51 52.20 53.24 845,445 -0.41(-0.76%)
Apr 24, 2024 54.03 54.46 53.32 53.65 724,275 -0.45(-0.83%)
Apr 23, 2024 53.64 54.41 53.36 54.10 548,970 +0.59(+1.10%)
Apr 22, 2024 52.85 53.68 52.47 53.51 1,065,505 +0.83(+1.58%)
Apr 19, 2024 52.91 53.39 52.43 52.68 590,699 -0.23(-0.43%)
Apr 18, 2024 53.82 53.82 52.57 52.91 602,580 -0.84(-1.56%)
Apr 17, 2024 53.32 54.21 53.22 53.75 880,397 +0.63(+1.19%)
Apr 16, 2024 53.11 53.22 52.31 53.12 698,924 -0.02(-0.04%)
Apr 15, 2024 54.36 54.70 52.93 53.14 603,780 -1.11(-2.05%)
Apr 12, 2024 54.46 54.83 53.89 54.25 598,131 -0.66(-1.20%)
Apr 11, 2024 55.52 55.56 54.05 54.91 965,290 -0.33(-0.60%)
Apr 10, 2024 56.32 56.53 55.05 55.24 940,669 -1.73(-3.04%)
Apr 09, 2024 56.35 57.04 55.65 56.97 408,472 +0.77(+1.37%)
Apr 08, 2024 56.47 56.82 56.11 56.20 335,553 -0.01(-0.02%)
Apr 05, 2024 55.66 56.56 55.58 56.21 771,267 +0.65(+1.17%)
Apr 04, 2024 56.75 57.16 55.51 55.56 1,223,092 -0.76(-1.35%)
Apr 03, 2024 55.45 56.46 55.45 56.32 895,910 +0.61(+1.09%)
Apr 02, 2024 55.52 56.09 55.10 55.71 988,689 -1.22(-2.14%)
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.