Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 58.51 58.56 56.94 57.04 1,475,564 -2.26(-3.81%)
May 28, 2024 59.45 59.83 59.18 59.30 1,135,415 +0.44(+0.75%)
May 24, 2024 59.41 59.64 58.76 58.86 902,709 -0.35(-0.59%)
May 23, 2024 60.50 60.87 58.92 59.21 1,204,135 -1.12(-1.86%)
May 22, 2024 59.09 60.84 58.70 60.33 1,877,467 +0.75(+1.26%)
May 21, 2024 59.29 59.99 59.10 59.58 1,491,026 -0.39(-0.65%)
May 20, 2024 58.00 60.67 58.00 59.97 2,281,627 +2.21(+3.83%)
May 17, 2024 57.42 57.98 56.84 57.76 1,151,523 +0.59(+1.03%)
May 16, 2024 57.21 57.40 56.76 57.17 1,855,467 -0.17(-0.30%)
May 15, 2024 57.90 58.17 57.16 57.34 1,522,500 -0.16(-0.28%)
May 14, 2024 57.40 57.96 57.24 57.50 901,875 +0.54(+0.95%)
May 13, 2024 58.23 58.42 56.85 56.96 1,365,662 -1.21(-2.08%)
May 10, 2024 58.47 59.10 58.14 58.17 2,178,392 +0.00(+0.00%)
May 09, 2024 56.14 58.31 56.14 58.17 3,298,197 +2.74(+4.94%)
May 08, 2024 54.81 55.62 54.63 55.43 1,749,654 +0.17(+0.31%)
May 07, 2024 54.13 55.34 54.04 55.26 1,682,121 +1.25(+2.31%)
May 06, 2024 53.27 54.26 53.27 54.01 1,554,048 +1.08(+2.04%)
May 03, 2024 53.16 53.79 52.91 52.93 989,216 +0.31(+0.59%)
May 02, 2024 52.50 52.75 51.59 52.62 2,136,164 +0.15(+0.29%)
May 01, 2024 52.63 53.04 51.67 52.47 1,824,956 -0.30(-0.57%)
Apr 30, 2024 53.75 53.84 52.74 52.77 1,447,020 -1.31(-2.42%)
Apr 29, 2024 53.51 54.63 53.00 54.08 1,911,186 +1.53(+2.91%)
Apr 26, 2024 52.21 52.63 51.76 52.55 1,227,851 +0.50(+0.96%)
Apr 25, 2024 52.11 52.31 51.44 52.05 1,536,414 -0.24(-0.46%)
Apr 24, 2024 52.26 52.57 51.82 52.29 1,138,902 +0.02(+0.04%)
Apr 23, 2024 52.00 52.63 51.73 52.27 1,510,713 -0.03(-0.06%)
Apr 22, 2024 52.78 52.78 51.90 52.30 977,976 -0.48(-0.91%)
Apr 19, 2024 52.63 53.08 52.42 52.78 1,290,750 +0.13(+0.25%)
Apr 18, 2024 52.32 52.96 52.05 52.65 1,536,625 +0.84(+1.62%)
Apr 17, 2024 51.93 52.38 51.54 51.81 1,262,381 +0.14(+0.27%)
Apr 16, 2024 52.12 52.25 51.39 51.67 1,471,560 -0.69(-1.32%)
Apr 15, 2024 53.45 53.70 52.26 52.36 1,668,377 -0.56(-1.06%)
Apr 12, 2024 54.25 54.37 52.50 52.92 2,302,624 -1.67(-3.06%)
Apr 11, 2024 55.52 55.69 54.28 54.59 1,660,539 -0.89(-1.60%)
Apr 10, 2024 55.84 56.09 54.83 55.48 1,645,978 -0.76(-1.35%)
Apr 09, 2024 56.38 56.49 55.27 56.24 1,723,057 +0.51(+0.92%)
Apr 08, 2024 57.13 57.43 55.72 55.73 2,533,973 -1.03(-1.81%)
Apr 05, 2024 55.41 57.09 55.33 56.76 2,053,409 +0.57(+1.01%)
Apr 04, 2024 56.60 57.10 55.96 56.19 2,560,409 +0.00(+0.00%)
Apr 03, 2024 54.63 56.36 54.59 56.19 3,446,308 +1.59(+2.91%)
Apr 02, 2024 54.87 55.73 54.41 54.60 2,229,506 -0.26(-0.47%)
Apr 01, 2024 54.75 55.20 54.49 54.86 1,729,770 +0.55(+1.01%)
Mar 28, 2024 53.76 54.49 54.49 54.31 3,274,077 +0.68(+1.27%)
Mar 27, 2024 52.75 53.72 52.48 53.63 3,249,458 +1.84(+3.56%)
Mar 26, 2024 52.01 52.62 51.46 51.79 2,447,907 +0.50(+0.97%)
Mar 25, 2024 51.21 51.74 50.99 51.29 1,311,389 +0.31(+0.61%)
Mar 22, 2024 52.32 52.35 50.70 50.98 2,955,899 -1.36(-2.59%)
Mar 21, 2024 52.71 52.86 52.16 52.33 2,584,996 -0.03(-0.06%)
Mar 20, 2024 51.70 52.62 51.43 52.36 1,523,074 +0.57(+1.09%)
Mar 19, 2024 52.41 52.46 51.76 51.80 1,130,120 -0.72(-1.38%)
Mar 18, 2024 52.72 53.18 52.35 52.52 2,051,650 +0.05(+0.09%)
Mar 15, 2024 51.69 52.77 51.69 52.47 3,354,334 +0.65(+1.26%)
Mar 14, 2024 52.33 52.47 51.61 51.82 1,689,377 -0.58(-1.10%)
Mar 13, 2024 51.60 52.63 51.46 52.39 2,701,696 +0.68(+1.32%)
Mar 12, 2024 52.05 52.39 51.35 51.71 2,819,479 -0.24(-0.47%)
Mar 11, 2024 51.51 52.19 51.51 51.95 1,440,690 +0.32(+0.62%)
Mar 08, 2024 52.36 52.72 51.44 51.63 1,411,678 -0.84(-1.60%)
Mar 07, 2024 51.53 52.48 51.53 52.47 2,071,696 +1.27(+2.48%)
Mar 06, 2024 50.23 51.32 50.07 51.20 2,039,498 +1.53(+3.09%)
Mar 05, 2024 49.53 50.12 49.39 49.67 1,767,399 -0.07(-0.14%)
Mar 04, 2024 50.87 50.87 49.67 49.74 1,928,204 -1.25(-2.45%)
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.