Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 54.21 54.60 53.96 54.40 540,955 +0.59(+1.10%)
May 23, 2024 54.76 54.76 53.68 53.81 999,847 -0.62(-1.14%)
May 22, 2024 55.34 55.46 54.16 54.43 775,264 -1.40(-2.51%)
May 21, 2024 56.47 56.56 55.30 55.83 651,075 -0.86(-1.52%)
May 20, 2024 56.02 56.98 55.80 56.69 900,393 +0.54(+0.96%)
May 17, 2024 56.54 56.67 55.98 56.15 670,096 -0.26(-0.46%)
May 16, 2024 56.51 56.75 55.80 56.41 657,939 -0.22(-0.39%)
May 15, 2024 56.99 57.10 56.03 56.63 738,544 +0.11(+0.19%)
May 14, 2024 56.31 56.75 55.95 56.52 573,511 +0.86(+1.55%)
May 13, 2024 55.62 56.15 55.43 55.66 678,265 +0.35(+0.63%)
May 10, 2024 55.99 56.30 55.15 55.31 557,799 -0.60(-1.07%)
May 09, 2024 55.55 56.06 55.22 55.91 965,055 +0.52(+0.94%)
May 08, 2024 55.37 55.95 55.12 55.39 763,533 -0.41(-0.73%)
May 07, 2024 54.94 56.11 54.82 55.80 933,962 +1.32(+2.41%)
May 06, 2024 54.40 54.96 53.93 54.48 761,730 +1.05(+1.96%)
May 03, 2024 53.81 54.81 53.35 53.44 954,212 +0.34(+0.64%)
May 02, 2024 52.29 53.16 51.68 53.10 1,010,202 +1.23(+2.36%)
May 01, 2024 52.34 53.06 51.72 51.87 1,330,795 -0.22(-0.42%)
Apr 30, 2024 52.71 53.51 51.98 52.09 1,237,054 -1.26(-2.35%)
Apr 29, 2024 53.52 53.93 52.52 53.35 1,383,062 +0.06(+0.11%)
Apr 26, 2024 52.64 54.67 51.86 53.29 2,029,324 +0.66(+1.25%)
Apr 25, 2024 52.72 52.73 51.66 52.63 1,000,343 -0.25(-0.47%)
Apr 24, 2024 53.34 53.52 52.36 52.88 805,601 -0.49(-0.91%)
Apr 23, 2024 53.30 53.72 53.12 53.37 653,172 -0.28(-0.52%)
Apr 22, 2024 53.50 54.22 52.87 53.65 734,272 +0.25(+0.47%)
Apr 19, 2024 52.94 53.56 52.85 53.40 691,312 +0.42(+0.79%)
Apr 18, 2024 53.44 53.69 52.48 52.98 702,455 -0.01(-0.02%)
Apr 17, 2024 53.65 53.93 52.80 52.99 781,264 -0.34(-0.64%)
Apr 16, 2024 53.45 53.70 52.87 53.33 769,554 -0.48(-0.89%)
Apr 15, 2024 54.71 55.01 53.23 53.81 1,003,528 -0.43(-0.79%)
Apr 12, 2024 55.53 56.06 54.18 54.24 841,302 -1.71(-3.06%)
Apr 11, 2024 56.63 57.03 55.57 55.95 1,012,099 -0.28(-0.50%)
Apr 10, 2024 57.28 57.56 55.97 56.23 883,529 -2.28(-3.90%)
Apr 09, 2024 59.10 59.10 58.14 58.51 500,210 +0.34(+0.58%)
Apr 08, 2024 58.79 59.07 58.17 58.17 508,746 -0.28(-0.48%)
Apr 05, 2024 58.38 58.86 57.80 58.45 619,017 -0.17(-0.29%)
Apr 04, 2024 60.38 60.38 58.60 58.62 916,560 -0.60(-1.01%)
Apr 03, 2024 59.30 59.76 58.96 59.22 880,813 +0.10(+0.17%)
Apr 02, 2024 58.95 59.54 58.55 59.12 882,527 -0.34(-0.57%)
Apr 01, 2024 58.80 59.55 58.61 59.46 978,993 +0.87(+1.48%)
Mar 28, 2024 58.04 58.95 58.87 58.59 933,971 +0.55(+0.94%)
Mar 27, 2024 57.27 58.08 57.27 58.04 612,855 +1.10(+1.92%)
Mar 26, 2024 56.87 57.77 56.45 56.95 1,591,530 +0.43(+0.76%)
Mar 25, 2024 56.54 56.83 56.30 56.52 1,041,809 +0.16(+0.28%)
Mar 22, 2024 56.73 56.90 55.86 56.36 1,127,432 -0.59(-1.03%)
Mar 21, 2024 57.34 57.41 56.68 56.95 1,224,692 +0.08(+0.14%)
Mar 20, 2024 55.80 57.27 55.30 56.87 1,733,187 +1.11(+1.98%)
Mar 19, 2024 56.68 56.68 55.30 55.76 1,437,994 -0.92(-1.62%)
Mar 18, 2024 57.95 58.12 56.66 56.68 1,259,604 -1.37(-2.35%)
Mar 15, 2024 57.16 58.49 57.16 58.04 2,148,304 +0.62(+1.08%)
Mar 14, 2024 57.47 57.97 56.95 57.42 795,101 -0.27(-0.47%)
Mar 13, 2024 56.46 57.73 56.45 57.69 1,161,619 +1.48(+2.64%)
Mar 12, 2024 56.42 56.65 55.97 56.21 918,835 -0.26(-0.46%)
Mar 11, 2024 56.57 57.02 55.74 56.47 755,072 -0.14(-0.25%)
Mar 08, 2024 57.39 57.78 56.44 56.61 853,756 -0.49(-0.86%)
Mar 07, 2024 55.65 57.16 55.65 57.10 1,199,788 +1.81(+3.28%)
Mar 06, 2024 56.06 56.09 54.81 55.28 628,433 +0.26(+0.47%)
Mar 05, 2024 54.99 55.90 54.91 55.02 909,699 -0.35(-0.63%)
Mar 04, 2024 54.37 55.74 54.18 55.37 1,101,890 +1.09(+2.01%)
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.