Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 52.47 53.95 52.47 53.69 411,375 +1.33(+2.54%)
Jun 17, 2024 52.28 52.62 51.80 52.36 328,486 -0.05(-0.10%)
Jun 14, 2024 51.67 52.86 51.67 52.41 382,432 +0.11(+0.21%)
Jun 13, 2024 52.67 52.77 51.84 52.30 301,585 -0.65(-1.23%)
Jun 12, 2024 54.07 55.16 52.89 52.95 680,285 +0.64(+1.22%)
Jun 11, 2024 52.55 53.18 52.29 52.31 429,531 -0.49(-0.93%)
Jun 10, 2024 53.37 53.86 52.67 52.80 522,197 -1.30(-2.40%)
Jun 07, 2024 53.91 54.47 53.65 54.10 399,041 -0.42(-0.77%)
Jun 06, 2024 55.04 55.35 54.35 54.52 278,215 -0.71(-1.29%)
Jun 05, 2024 55.26 56.05 54.78 55.23 465,777 +0.42(+0.77%)
Jun 04, 2024 55.10 55.52 54.65 54.81 430,989 -0.68(-1.23%)
Jun 03, 2024 57.01 57.01 55.36 55.49 494,476 -1.12(-1.98%)
May 31, 2024 56.71 56.77 55.00 56.61 1,019,064 +0.27(+0.48%)
May 30, 2024 56.00 56.56 55.71 56.34 297,755 +0.74(+1.33%)
May 29, 2024 57.09 57.12 55.43 55.60 425,515 -2.24(-3.87%)
May 28, 2024 58.11 58.36 57.39 57.84 480,763 -0.04(-0.07%)
May 24, 2024 57.01 57.91 56.86 57.88 339,114 +1.23(+2.17%)
May 23, 2024 57.77 57.77 56.40 56.65 489,025 -1.10(-1.90%)
May 22, 2024 57.84 58.26 57.34 57.75 595,005 -0.17(-0.29%)
May 21, 2024 56.91 58.00 56.51 57.92 431,729 +1.01(+1.77%)
May 20, 2024 56.50 57.36 56.44 56.91 385,268 +0.25(+0.44%)
May 17, 2024 56.30 56.81 55.81 56.66 447,573 +0.35(+0.62%)
May 16, 2024 55.80 56.45 55.56 56.31 328,362 +0.28(+0.50%)
May 15, 2024 56.27 56.83 55.89 56.03 463,479 +0.29(+0.52%)
May 14, 2024 55.73 56.18 54.93 55.74 484,858 +0.70(+1.27%)
May 13, 2024 54.67 55.38 54.45 55.04 685,766 +0.61(+1.12%)
May 10, 2024 54.08 54.46 53.65 54.43 482,467 +0.29(+0.54%)
May 09, 2024 53.11 54.32 52.84 54.14 536,336 +1.21(+2.29%)
May 08, 2024 51.61 52.99 51.60 52.93 470,490 +0.90(+1.73%)
May 07, 2024 52.77 52.98 52.00 52.03 381,661 -0.36(-0.69%)
May 06, 2024 52.19 52.65 51.82 52.39 581,027 +0.81(+1.57%)
May 03, 2024 52.38 52.40 51.41 51.58 466,804 +0.32(+0.62%)
May 02, 2024 50.63 51.27 49.93 51.26 467,296 +1.44(+2.90%)
May 01, 2024 48.69 51.14 48.26 49.82 958,794 +1.30(+2.69%)
Apr 30, 2024 49.21 49.21 48.38 48.51 720,930 -0.96(-1.94%)
Apr 29, 2024 49.38 50.15 49.18 49.47 552,039 +0.30(+0.60%)
Apr 26, 2024 49.61 50.39 48.97 49.17 821,307 -0.50(-1.01%)
Apr 25, 2024 49.97 50.79 45.70 49.68 1,779,440 -3.69(-6.91%)
Apr 24, 2024 53.97 54.08 52.71 53.37 893,902 -0.60(-1.12%)
Apr 23, 2024 52.63 54.15 52.62 53.97 619,568 +1.36(+2.59%)
Apr 22, 2024 51.40 52.95 51.02 52.60 698,629 +1.55(+3.04%)
Apr 19, 2024 50.38 51.49 50.38 51.05 596,437 +0.67(+1.33%)
Apr 18, 2024 50.78 51.22 50.24 50.38 378,478 -0.29(-0.57%)
Apr 17, 2024 50.87 51.28 50.62 50.67 310,793 +0.15(+0.29%)
Apr 16, 2024 50.81 51.09 50.16 50.52 526,861 -0.61(-1.20%)
Apr 15, 2024 51.62 51.88 50.53 51.13 594,134 -0.32(-0.61%)
Apr 12, 2024 52.24 52.41 51.07 51.45 777,164 -1.36(-2.58%)
Apr 11, 2024 53.61 53.66 52.57 52.81 732,063 -0.60(-1.13%)
Apr 10, 2024 55.21 55.53 53.37 53.41 689,127 -3.04(-5.39%)
Apr 09, 2024 56.06 56.73 55.51 56.46 404,469 +0.42(+0.74%)
Apr 08, 2024 56.51 56.72 55.46 56.04 674,593 +0.34(+0.60%)
Apr 05, 2024 55.04 55.93 54.54 55.71 461,021 +0.64(+1.17%)
Apr 04, 2024 56.27 56.45 55.00 55.07 585,366 -0.54(-0.98%)
Apr 03, 2024 54.84 56.11 54.84 55.61 434,789 +0.50(+0.91%)
Apr 02, 2024 55.08 55.50 54.26 55.10 461,586 -0.42(-0.75%)
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.