Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 54.24 55.01 53.94 54.86 3,250,799 +0.51(+0.94%)
Jun 17, 2024 52.89 54.37 52.75 54.35 3,773,969 +1.14(+2.14%)
Jun 14, 2024 52.95 53.25 52.36 53.21 3,592,574 +0.15(+0.28%)
Jun 13, 2024 53.55 53.94 53.03 53.06 3,532,624 -0.82(-1.52%)
Jun 12, 2024 53.59 54.38 53.39 53.88 3,963,556 +0.61(+1.15%)
Jun 11, 2024 53.37 53.53 52.76 53.27 2,652,211 -0.32(-0.60%)
Jun 10, 2024 53.53 54.06 53.27 53.59 2,642,047 -0.17(-0.32%)
Jun 07, 2024 53.44 54.17 53.16 53.76 3,370,406 +0.29(+0.54%)
Jun 06, 2024 54.05 54.23 53.27 53.47 4,821,418 -0.53(-0.98%)
Jun 05, 2024 53.28 54.07 52.94 54.00 3,620,687 +1.01(+1.91%)
Jun 04, 2024 52.38 53.29 52.38 52.99 3,690,116 +0.34(+0.65%)
Jun 03, 2024 53.06 53.55 52.31 52.65 4,225,625 -0.41(-0.77%)
May 31, 2024 52.51 53.10 52.03 53.06 7,431,408 +0.53(+1.01%)
May 30, 2024 52.20 52.90 52.09 52.53 4,326,627 +0.39(+0.75%)
May 29, 2024 52.26 52.48 51.73 52.14 4,790,934 -0.59(-1.12%)
May 28, 2024 53.78 53.90 52.66 52.73 4,164,251 -1.29(-2.39%)
May 24, 2024 53.52 54.27 53.23 54.02 2,632,294 +0.50(+0.93%)
May 23, 2024 54.16 54.27 53.30 53.52 3,312,267 -0.43(-0.80%)
May 22, 2024 54.73 55.11 53.90 53.95 3,590,786 -0.98(-1.78%)
May 21, 2024 55.12 55.15 54.28 54.93 3,339,337 +0.01(+0.02%)
May 20, 2024 54.52 55.00 54.30 54.92 3,267,620 +0.42(+0.77%)
May 17, 2024 53.58 55.43 52.83 54.50 6,566,498 -0.08(-0.15%)
May 16, 2024 55.50 55.53 54.45 54.58 5,159,908 -0.73(-1.32%)
May 15, 2024 54.73 55.35 54.59 55.31 4,145,598 +0.91(+1.67%)
May 14, 2024 54.37 54.48 53.80 54.40 5,176,731 -0.19(-0.35%)
May 13, 2024 55.00 55.03 54.27 54.59 3,815,017 -0.15(-0.27%)
May 10, 2024 55.35 55.76 54.68 54.74 3,899,067 -0.52(-0.94%)
May 09, 2024 55.08 55.65 54.91 55.26 3,365,244 +0.10(+0.18%)
May 08, 2024 55.77 55.83 55.12 55.16 2,747,248 -0.77(-1.38%)
May 07, 2024 55.94 56.09 55.60 55.93 3,094,589 +0.19(+0.34%)
May 06, 2024 55.27 55.76 55.03 55.74 3,209,621 +0.54(+0.98%)
May 03, 2024 54.64 55.34 54.64 55.20 5,285,028 +0.80(+1.47%)
May 02, 2024 54.62 54.69 53.65 54.40 3,311,203 -0.04(-0.07%)
May 01, 2024 54.27 55.42 54.18 54.44 4,368,333 +0.13(+0.24%)
Apr 30, 2024 55.50 55.62 54.29 54.31 3,761,522 -1.40(-2.51%)
Apr 29, 2024 55.73 56.13 55.27 55.71 3,324,231 -0.02(-0.04%)
Apr 26, 2024 54.99 56.07 54.94 55.73 2,554,102 +0.51(+0.92%)
Apr 25, 2024 54.80 55.36 54.31 55.22 4,655,467 +0.29(+0.53%)
Apr 24, 2024 54.26 55.04 54.20 54.93 3,718,200 +0.62(+1.14%)
Apr 23, 2024 53.37 54.48 53.26 54.31 3,583,834 +1.01(+1.89%)
Apr 22, 2024 53.28 53.57 52.87 53.30 3,307,197 +0.42(+0.79%)
Apr 19, 2024 53.42 53.62 52.41 52.88 5,783,462 -0.32(-0.60%)
Apr 18, 2024 54.19 54.34 53.16 53.20 3,489,650 -0.82(-1.52%)
Apr 17, 2024 54.49 54.76 53.87 54.02 3,565,345 -0.36(-0.66%)
Apr 16, 2024 54.88 54.89 54.34 54.38 4,506,091 -0.37(-0.68%)
Apr 15, 2024 56.09 56.26 54.56 54.75 4,880,210 -0.63(-1.14%)
Apr 12, 2024 55.41 55.76 55.07 55.38 3,610,043 -0.62(-1.11%)
Apr 11, 2024 55.98 56.20 55.50 56.00 3,368,609 -0.03(-0.05%)
Apr 10, 2024 55.85 56.31 55.53 56.03 3,767,213 -0.66(-1.16%)
Apr 09, 2024 56.55 56.75 55.61 56.69 3,374,525 +0.41(+0.73%)
Apr 08, 2024 56.59 56.84 56.20 56.28 3,953,032 -0.27(-0.48%)
Apr 05, 2024 56.56 56.95 55.81 56.55 3,387,870 +0.81(+1.45%)
Apr 04, 2024 58.06 58.35 55.70 55.74 4,284,397 -1.63(-2.84%)
Apr 03, 2024 57.13 57.97 57.02 57.37 3,866,552 +0.12(+0.21%)
Apr 02, 2024 57.51 57.52 56.77 57.25 3,900,272 -0.82(-1.41%)
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.