Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 51.55 51.72 51.16 51.37 3,337,468 -0.27(-0.52%)
Jun 10, 2024 52.06 52.06 51.46 51.64 3,136,626 -0.34(-0.65%)
Jun 07, 2024 51.89 52.08 51.67 51.98 3,145,570 +0.03(+0.06%)
Jun 06, 2024 51.91 52.19 51.76 51.95 3,886,335 +0.27(+0.52%)
Jun 05, 2024 51.80 51.95 51.31 51.68 3,737,167 -0.36(-0.69%)
Jun 04, 2024 51.78 52.23 51.77 52.04 5,680,140 +0.18(+0.35%)
Jun 03, 2024 52.00 52.21 51.65 51.86 5,449,713 -0.51(-0.97%)
May 31, 2024 51.84 52.43 51.78 52.37 9,756,940 +0.39(+0.75%)
May 30, 2024 52.09 52.22 51.84 51.98 4,324,345 +0.09(+0.17%)
May 29, 2024 52.36 52.48 51.81 51.89 5,298,808 -0.42(-0.80%)
May 28, 2024 52.66 52.80 52.09 52.31 5,187,154 -0.68(-1.28%)
May 24, 2024 53.46 53.69 52.70 52.99 6,276,922 -0.32(-0.60%)
May 23, 2024 53.74 53.74 52.69 53.31 7,121,675 -0.61(-1.13%)
May 22, 2024 53.46 54.02 53.40 53.92 5,124,701 +0.26(+0.48%)
May 21, 2024 54.02 54.35 53.62 53.66 5,961,690 -0.23(-0.43%)
May 20, 2024 54.34 54.45 53.72 53.89 4,140,033 -0.31(-0.57%)
May 17, 2024 54.51 54.53 53.84 54.20 10,570,799 -0.24(-0.44%)
May 16, 2024 54.72 55.16 54.35 54.44 9,671,756 +0.06(+0.11%)
May 15, 2024 54.93 55.13 54.18 54.38 4,889,560 -0.90(-1.63%)
May 14, 2024 55.19 55.39 54.80 55.28 4,419,437 +0.37(+0.67%)
May 13, 2024 55.65 55.94 54.86 54.91 3,256,706 -0.70(-1.25%)
May 10, 2024 54.64 55.68 54.59 55.61 3,469,025 +0.90(+1.64%)
May 09, 2024 55.11 55.13 54.47 54.71 3,499,817 -0.38(-0.69%)
May 08, 2024 55.09 55.27 54.56 55.09 4,697,152 +0.07(+0.13%)
May 07, 2024 55.12 55.26 54.73 55.02 4,918,552 +0.07(+0.13%)
May 06, 2024 54.77 54.97 54.40 54.95 3,744,483 +0.46(+0.84%)
May 03, 2024 54.46 54.59 53.95 54.49 4,964,082 -0.31(-0.56%)
May 02, 2024 54.64 54.93 54.45 54.80 3,557,927 +0.32(+0.58%)
May 01, 2024 54.79 55.08 54.22 54.48 4,105,780 -0.61(-1.10%)
Apr 30, 2024 55.06 55.44 54.86 55.09 4,837,030 -0.19(-0.34%)
Apr 29, 2024 55.19 55.39 54.63 55.28 3,722,605 +0.08(+0.14%)
Apr 26, 2024 55.38 55.70 55.09 55.20 3,490,377 -0.42(-0.75%)
Apr 25, 2024 55.85 56.15 55.30 55.62 3,236,112 -0.24(-0.43%)
Apr 24, 2024 55.25 55.93 55.06 55.85 3,638,643 +0.52(+0.93%)
Apr 23, 2024 56.78 56.93 55.23 55.34 5,173,662 -1.29(-2.28%)
Apr 22, 2024 56.50 56.84 56.05 56.63 4,282,913 +0.36(+0.64%)
Apr 19, 2024 55.45 56.39 55.23 56.27 4,546,642 +0.99(+1.80%)
Apr 18, 2024 55.11 55.40 54.89 55.28 3,726,549 +0.31(+0.56%)
Apr 17, 2024 55.21 55.77 54.80 54.97 4,981,981 -0.02(-0.04%)
Apr 16, 2024 56.14 56.43 54.96 54.99 6,215,435 -0.08(-0.14%)
Apr 15, 2024 55.34 55.68 54.99 55.07 4,250,455 +0.16(+0.29%)
Apr 12, 2024 55.62 55.82 54.89 54.91 3,883,303 -0.95(-1.69%)
Apr 11, 2024 56.45 56.45 55.48 55.85 3,289,845 -0.45(-0.79%)
Apr 10, 2024 54.91 56.41 54.71 56.30 5,106,559 +1.17(+2.13%)
Apr 09, 2024 55.18 55.44 54.82 55.13 4,752,423 +0.05(+0.09%)
Apr 08, 2024 55.60 56.75 54.97 55.08 7,160,871 -1.93(-3.39%)
Apr 05, 2024 57.19 57.22 56.57 57.01 3,639,830 -0.13(-0.23%)
Apr 04, 2024 57.56 57.83 56.97 57.14 4,755,417 -0.32(-0.55%)
Apr 03, 2024 57.53 58.03 56.99 57.46 3,837,782 -0.06(-0.10%)
Apr 02, 2024 56.97 57.53 56.80 57.52 4,429,428 +0.83(+1.46%)
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.