Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 53.73 54.65 52.82 54.40 3,172,844 +0.73(+1.36%)
Jun 20, 2024 52.30 53.88 51.51 53.67 3,632,934 +1.14(+2.17%)
Jun 18, 2024 53.88 54.35 52.50 52.53 2,836,958 -1.44(-2.67%)
Jun 17, 2024 54.23 55.03 53.71 53.97 3,063,799 -0.54(-0.99%)
Jun 14, 2024 53.53 54.77 53.20 54.51 3,366,288 +0.31(+0.57%)
Jun 13, 2024 56.50 56.55 53.40 54.20 5,532,269 -2.16(-3.83%)
Jun 12, 2024 59.96 60.43 55.98 56.36 5,172,428 -1.81(-3.11%)
Jun 11, 2024 57.63 58.22 56.95 58.17 2,216,354 +0.29(+0.50%)
Jun 10, 2024 56.80 58.04 56.52 57.88 1,858,550 +0.53(+0.92%)
Jun 07, 2024 57.08 58.40 56.83 57.35 2,722,771 -0.62(-1.07%)
Jun 06, 2024 57.66 58.87 57.24 57.97 2,609,255 -0.15(-0.26%)
Jun 05, 2024 57.95 58.25 57.13 58.12 2,030,282 +0.34(+0.59%)
Jun 04, 2024 57.09 58.40 56.75 57.78 2,093,250 -0.16(-0.28%)
Jun 03, 2024 58.50 59.24 57.18 57.94 3,315,187 +0.54(+0.94%)
May 31, 2024 57.44 58.47 56.27 57.40 2,960,960 +0.08(+0.14%)
May 30, 2024 56.78 57.96 56.10 57.32 2,496,993 +0.84(+1.49%)
May 29, 2024 55.64 56.60 55.01 56.48 2,481,012 +0.03(+0.05%)
May 28, 2024 56.77 57.12 55.80 56.45 2,472,084 -0.31(-0.55%)
May 24, 2024 56.42 56.95 56.26 56.76 2,035,601 +0.56(+1.00%)
May 23, 2024 58.19 58.33 56.12 56.20 3,579,993 -2.32(-3.96%)
May 22, 2024 57.80 58.98 57.78 58.52 1,838,426 +0.55(+0.95%)
May 21, 2024 58.89 59.04 57.86 57.97 2,818,072 -1.30(-2.19%)
May 20, 2024 61.18 61.46 58.85 59.27 4,025,155 -2.17(-3.53%)
May 17, 2024 61.41 61.65 60.60 61.44 1,960,143 +0.19(+0.31%)
May 16, 2024 61.79 62.46 61.09 61.25 2,635,497 -1.02(-1.64%)
May 15, 2024 63.88 64.20 61.51 62.27 3,911,981 +0.01(+0.02%)
May 14, 2024 61.24 66.58 61.08 62.26 9,780,674 +2.10(+3.49%)
May 13, 2024 58.38 61.09 58.36 60.16 3,742,240 +2.25(+3.89%)
May 10, 2024 60.13 60.33 57.59 57.91 3,400,607 -2.33(-3.87%)
May 09, 2024 59.44 60.47 58.68 60.24 1,853,372 +0.69(+1.16%)
May 08, 2024 59.29 59.92 58.77 59.55 1,920,605 -0.59(-0.98%)
May 07, 2024 59.99 60.65 59.53 60.14 2,232,649 -0.19(-0.31%)
May 06, 2024 59.77 61.17 59.55 60.33 3,102,204 +1.22(+2.06%)
May 03, 2024 61.30 61.48 58.70 59.11 3,904,555 -0.84(-1.39%)
May 02, 2024 59.25 59.99 58.04 59.95 2,666,196 +0.84(+1.41%)
May 01, 2024 57.28 60.58 57.25 59.11 4,334,890 +1.45(+2.51%)
Apr 30, 2024 60.12 61.46 57.62 57.66 7,026,465 -1.00(-1.70%)
Apr 29, 2024 57.18 59.89 56.89 58.66 8,824,451 +2.31(+4.10%)
Apr 26, 2024 60.73 60.74 56.10 56.35 18,083,862 -6.46(-10.28%)
Apr 25, 2024 59.93 63.21 59.66 62.81 8,476,687 +0.98(+1.58%)
Apr 24, 2024 61.71 62.44 60.72 61.83 3,178,411 +0.09(+0.15%)
Apr 23, 2024 59.00 62.44 58.90 61.74 5,644,213 +3.17(+5.41%)
Apr 22, 2024 57.31 58.63 56.16 58.57 3,924,483 +1.67(+2.93%)
Apr 19, 2024 57.54 58.56 56.32 56.90 3,592,757 -1.79(-3.05%)
Apr 18, 2024 57.65 58.92 57.25 58.69 3,112,132 +1.10(+1.91%)
Apr 17, 2024 58.18 58.52 57.43 57.59 2,854,084 -0.23(-0.40%)
Apr 16, 2024 58.62 58.87 57.47 57.82 3,460,649 -1.12(-1.90%)
Apr 15, 2024 59.96 60.38 58.40 58.94 3,416,243 -0.96(-1.60%)
Apr 12, 2024 60.74 61.45 59.77 59.90 3,032,492 -2.05(-3.31%)
Apr 11, 2024 61.60 61.99 60.40 61.95 2,254,460 +0.81(+1.32%)
Apr 10, 2024 60.54 61.56 60.12 61.14 3,388,957 -1.71(-2.72%)
Apr 09, 2024 61.17 63.21 60.88 62.85 3,939,679 +2.00(+3.29%)
Apr 08, 2024 60.00 61.28 59.48 60.85 2,690,806 +1.02(+1.70%)
Apr 05, 2024 59.91 60.60 58.40 59.83 5,189,305 -0.41(-0.68%)
Apr 04, 2024 62.76 63.03 60.19 60.24 4,076,346 -1.98(-3.18%)
Apr 03, 2024 62.25 62.54 61.50 62.22 3,492,682 -0.63(-1.00%)
Apr 02, 2024 62.81 63.17 61.53 62.85 2,994,221 -1.34(-2.09%)
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.