Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 52.58 53.15 52.50 52.80 1,277,009 +0.18(+0.34%)
Jun 17, 2024 52.36 53.23 52.15 52.62 1,154,499 -0.12(-0.23%)
Jun 14, 2024 52.70 53.10 52.51 52.74 940,161 -0.22(-0.42%)
Jun 13, 2024 53.05 53.32 52.30 52.96 1,318,947 -0.16(-0.30%)
Jun 12, 2024 53.86 53.86 52.84 53.12 1,591,278 -0.16(-0.30%)
Jun 11, 2024 52.60 53.34 52.52 53.28 1,672,266 +0.23(+0.43%)
Jun 10, 2024 52.51 53.17 52.51 53.05 1,473,375 +0.09(+0.17%)
Jun 07, 2024 52.84 53.33 52.71 52.96 811,403 -0.45(-0.84%)
Jun 06, 2024 53.67 54.06 53.39 53.41 1,039,392 -0.40(-0.74%)
Jun 05, 2024 54.32 54.43 53.77 53.81 1,575,652 -0.77(-1.41%)
Jun 04, 2024 54.12 54.97 54.10 54.58 1,919,833 +0.29(+0.53%)
Jun 03, 2024 54.59 54.93 54.14 54.29 2,002,272 -0.37(-0.68%)
May 31, 2024 53.55 54.69 53.44 54.66 3,494,210 +1.37(+2.57%)
May 30, 2024 53.01 53.33 52.61 53.29 1,493,460 +0.72(+1.37%)
May 29, 2024 52.73 52.84 52.42 52.57 2,166,092 -0.69(-1.30%)
May 28, 2024 53.46 53.76 53.09 53.26 1,305,317 -0.17(-0.32%)
May 24, 2024 53.59 53.74 53.41 53.43 1,191,950 +0.02(+0.04%)
May 23, 2024 54.61 54.70 53.40 53.41 1,853,600 -1.43(-2.61%)
May 22, 2024 55.22 55.47 54.77 54.84 1,311,872 -0.79(-1.42%)
May 21, 2024 55.21 55.66 55.14 55.63 1,153,751 +0.54(+0.98%)
May 20, 2024 55.12 55.23 54.84 55.09 978,913 -0.02(-0.04%)
May 17, 2024 55.11 55.63 54.94 55.11 2,062,200 +0.11(+0.20%)
May 16, 2024 55.05 55.28 54.80 55.00 2,146,673 +0.00(+0.00%)
May 15, 2024 55.39 55.51 54.94 55.00 1,867,780 +0.34(+0.61%)
May 14, 2024 55.65 55.69 54.51 54.66 2,447,271 -0.43(-0.79%)
May 13, 2024 55.05 55.41 54.81 55.10 2,835,271 +0.32(+0.58%)
May 10, 2024 55.42 55.57 54.65 54.78 4,764,043 -0.30(-0.54%)
May 09, 2024 53.52 55.22 53.52 55.08 4,778,912 +1.14(+2.11%)
May 08, 2024 53.71 54.06 53.50 53.94 1,559,023 +0.12(+0.22%)
May 07, 2024 53.56 54.05 53.29 53.82 1,899,318 +0.48(+0.91%)
May 06, 2024 53.52 53.67 53.07 53.34 2,498,207 -0.14(-0.26%)
May 03, 2024 53.30 53.56 52.71 53.48 3,107,889 +0.54(+1.03%)
May 02, 2024 52.60 52.95 52.22 52.93 2,174,460 +0.60(+1.15%)
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.