Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 53.71 53.78 53.58 53.60 8,869,535 -0.16(-0.30%)
Jun 20, 2024 53.99 54.03 53.57 53.76 10,084,348 -0.13(-0.24%)
Jun 18, 2024 53.56 53.98 53.55 53.89 9,316,523 +0.45(+0.84%)
Jun 17, 2024 53.23 53.50 53.09 53.44 5,722,002 +0.35(+0.66%)
Jun 14, 2024 52.90 53.10 52.82 53.09 8,257,666 +0.10(+0.19%)
Jun 13, 2024 53.19 53.25 52.80 52.99 9,149,408 -0.09(-0.17%)
Jun 12, 2024 53.30 53.43 53.01 53.08 14,051,441 +0.50(+0.95%)
Jun 11, 2024 52.57 52.60 52.29 52.58 9,179,281 -0.13(-0.25%)
Jun 10, 2024 52.52 52.83 52.41 52.71 8,057,461 +0.27(+0.51%)
Jun 07, 2024 52.78 52.84 52.36 52.44 10,253,992 -0.52(-0.99%)
Jun 06, 2024 52.91 53.00 52.77 52.97 50,485,064 +0.29(+0.55%)
Jun 05, 2024 52.36 52.69 52.26 52.68 5,842,379 +0.80(+1.55%)
Jun 04, 2024 51.76 51.92 51.58 51.88 7,582,864 -0.75(-1.43%)
Jun 03, 2024 52.79 52.86 52.39 52.63 7,178,547 +0.54(+1.05%)
May 31, 2024 52.11 52.12 51.70 52.09 7,412,420 -0.45(-0.85%)
May 30, 2024 52.40 52.68 52.34 52.53 8,602,877 -0.17(-0.32%)
May 29, 2024 52.73 52.79 52.62 52.70 4,752,423 -0.74(-1.39%)
May 28, 2024 53.67 53.78 53.33 53.44 7,628,949 -0.06(-0.11%)
May 24, 2024 53.45 53.63 53.42 53.50 6,416,400 +0.18(+0.33%)
May 23, 2024 53.97 54.00 53.23 53.32 7,596,469 -0.41(-0.76%)
May 22, 2024 53.94 54.00 53.63 53.73 4,915,983 -0.18(-0.33%)
May 21, 2024 53.95 54.01 53.79 53.91 5,664,693 -0.34(-0.62%)
May 20, 2024 54.14 54.34 54.09 54.25 6,746,880 -0.18(-0.33%)
May 17, 2024 54.22 54.51 54.14 54.42 8,542,097 +0.27(+0.49%)
May 16, 2024 54.01 54.28 53.98 54.16 10,106,549 +0.13(+0.24%)
May 15, 2024 53.83 54.03 53.59 54.03 9,354,546 +0.57(+1.07%)
May 14, 2024 53.22 53.47 53.20 53.45 5,730,309 +0.29(+0.54%)
May 13, 2024 53.14 53.32 53.10 53.17 8,002,072 +0.37(+0.69%)
May 10, 2024 53.05 53.11 52.74 52.80 9,082,343 +0.06(+0.11%)
May 09, 2024 52.55 52.76 52.43 52.74 8,669,618 +0.15(+0.28%)
May 08, 2024 52.29 52.62 52.28 52.59 6,377,365 -0.02(-0.04%)
May 07, 2024 52.69 52.74 52.54 52.61 8,755,404 -0.33(-0.62%)
May 06, 2024 52.88 52.97 52.81 52.94 7,720,945 +0.01(+0.02%)
May 03, 2024 52.78 52.94 52.57 52.93 8,707,008 +0.47(+0.89%)
May 02, 2024 51.89 52.58 51.72 52.46 18,335,544 +1.27(+2.48%)
May 01, 2024 51.21 51.75 51.14 51.20 12,397,041 +0.04(+0.08%)
Apr 30, 2024 51.38 51.54 51.13 51.16 9,422,023 -0.67(-1.30%)
Apr 29, 2024 51.56 51.84 51.52 51.83 9,518,178 +0.52(+1.02%)
Apr 26, 2024 51.10 51.31 51.10 51.30 7,370,161 +0.55(+1.09%)
Apr 25, 2024 50.24 50.81 50.20 50.75 8,533,616 +0.11(+0.22%)
Apr 24, 2024 50.76 50.78 50.48 50.64 7,847,020 +0.16(+0.31%)
Apr 23, 2024 50.10 50.51 50.08 50.48 13,207,102 +0.44(+0.87%)
Apr 22, 2024 49.63 50.13 49.57 50.05 8,606,442 +0.50(+1.00%)
Apr 19, 2024 49.56 49.69 49.42 49.55 8,376,584 -0.24(-0.48%)
Apr 18, 2024 49.84 50.05 49.66 49.79 7,402,196 +0.25(+0.50%)
Apr 17, 2024 49.86 49.87 49.41 49.54 7,872,189 -0.02(-0.04%)
Apr 16, 2024 49.55 49.76 49.39 49.56 11,270,465 -0.63(-1.26%)
Apr 15, 2024 50.81 50.81 50.11 50.19 8,203,006 -0.33(-0.65%)
Apr 12, 2024 51.00 51.00 50.44 50.52 10,826,494 -1.14(-2.20%)
Apr 11, 2024 51.69 51.73 51.35 51.66 8,568,836 +0.33(+0.64%)
Apr 10, 2024 51.42 51.49 51.17 51.33 9,995,769 -0.71(-1.37%)
Apr 09, 2024 52.05 52.15 51.81 52.05 8,089,036 +0.35(+0.67%)
Apr 08, 2024 51.63 51.79 51.62 51.70 8,155,322 +0.34(+0.66%)
Apr 05, 2024 51.23 51.49 51.11 51.36 14,749,452 +0.13(+0.25%)
Apr 04, 2024 51.88 52.01 51.21 51.23 9,009,285 -0.20(-0.39%)
Apr 03, 2024 51.19 51.55 51.11 51.43 8,987,445 +0.09(+0.17%)
Apr 02, 2024 51.36 51.50 51.30 51.34 9,058,394 +0.15(+0.29%)
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.