Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 52.45 53.21 52.13 52.24 735,207 -0.21(-0.40%)
May 21, 2024 53.22 53.62 51.77 52.45 1,206,895 -1.20(-2.24%)
May 20, 2024 53.00 53.90 52.74 53.65 636,710 +0.58(+1.09%)
May 17, 2024 53.60 53.91 53.04 53.07 753,398 -0.80(-1.49%)
May 16, 2024 53.43 54.18 52.92 53.87 776,044 +0.28(+0.52%)
May 15, 2024 53.94 55.45 53.24 53.59 1,331,957 +0.33(+0.62%)
May 14, 2024 53.61 54.12 52.64 53.26 1,258,654 -0.19(-0.36%)
May 13, 2024 53.38 54.91 53.23 53.45 1,078,587 +0.39(+0.74%)
May 10, 2024 53.61 53.94 52.96 53.06 1,175,891 -0.50(-0.93%)
May 09, 2024 54.30 54.72 53.52 53.56 1,724,683 -0.76(-1.40%)
May 08, 2024 55.81 56.07 54.29 54.32 1,027,552 -2.13(-3.77%)
May 07, 2024 55.54 57.33 55.54 56.45 1,257,186 +0.76(+1.36%)
May 06, 2024 58.38 58.76 55.50 55.69 1,661,842 -2.19(-3.78%)
May 03, 2024 60.76 60.76 57.06 57.88 3,928,244 +1.15(+2.03%)
May 02, 2024 58.79 58.79 56.61 56.73 2,054,625 -1.51(-2.59%)
May 01, 2024 57.92 60.22 57.68 58.24 902,164 +0.67(+1.16%)
Apr 30, 2024 58.50 59.10 57.56 57.57 1,168,324 -1.67(-2.82%)
Apr 29, 2024 59.57 59.85 58.66 59.24 1,120,870 +0.26(+0.44%)
Apr 26, 2024 59.99 60.41 58.66 58.98 1,043,909 -0.94(-1.56%)
Apr 25, 2024 59.81 60.20 59.16 59.91 589,615 -0.37(-0.61%)
Apr 24, 2024 60.37 60.81 59.91 60.28 875,031 +0.14(+0.23%)
Apr 23, 2024 58.48 60.60 58.33 60.14 924,498 +1.89(+3.24%)
Apr 22, 2024 57.57 58.78 57.54 58.25 1,051,301 +1.16(+2.03%)
Apr 19, 2024 57.52 58.05 56.88 57.09 1,035,234 -0.33(-0.57%)
Apr 18, 2024 57.11 58.00 56.38 57.42 835,980 +0.54(+0.95%)
Apr 17, 2024 56.86 57.35 56.16 56.88 942,127 +0.14(+0.25%)
Apr 16, 2024 56.51 57.34 56.22 56.74 734,405 -0.07(-0.12%)
Apr 15, 2024 59.24 59.29 56.76 56.81 1,627,592 -2.73(-4.59%)
Apr 12, 2024 60.04 60.32 59.30 59.54 732,236 -1.25(-2.06%)
Apr 11, 2024 62.18 62.42 60.11 60.79 853,616 -1.14(-1.84%)
Apr 10, 2024 60.42 62.28 60.29 61.93 1,692,416 +0.13(+0.21%)
Apr 09, 2024 60.20 63.30 59.97 61.80 1,607,844 +2.11(+3.53%)
Apr 08, 2024 60.00 60.33 59.02 59.69 1,426,037 -0.13(-0.22%)
Apr 05, 2024 59.96 60.32 59.16 59.82 1,586,817 -0.18(-0.30%)
Apr 04, 2024 61.10 62.27 59.96 60.00 1,218,743 -0.50(-0.83%)
Apr 03, 2024 60.42 61.26 59.97 60.50 1,112,813 -0.32(-0.53%)
Apr 02, 2024 60.45 61.18 59.75 60.82 1,399,342 -0.53(-0.86%)
Apr 01, 2024 62.36 62.48 61.00 61.35 1,279,659 -0.76(-1.22%)
Mar 28, 2024 62.76 63.39 61.93 62.11 981,687 -0.19(-0.30%)
Mar 27, 2024 63.36 63.79 61.36 62.30 971,644 -0.68(-1.08%)
Mar 26, 2024 62.95 63.64 62.37 62.98 1,029,333 +0.74(+1.19%)
Mar 25, 2024 60.66 62.67 60.00 62.24 873,719 +1.41(+2.32%)
Mar 22, 2024 61.78 61.93 60.11 60.83 836,900 -1.07(-1.73%)
Mar 21, 2024 62.33 63.01 61.83 61.90 1,104,043 +0.07(+0.11%)
Mar 20, 2024 61.07 61.97 59.58 61.83 1,296,125 +0.44(+0.72%)
Mar 19, 2024 60.39 61.42 59.87 61.39 1,125,899 +0.13(+0.21%)
Mar 18, 2024 59.93 61.83 59.22 61.26 1,533,441 +1.36(+2.27%)
Mar 15, 2024 59.91 60.35 58.62 59.90 2,988,281 +0.61(+1.03%)
Mar 14, 2024 59.89 60.41 58.91 59.29 1,077,484 -0.72(-1.20%)
Mar 13, 2024 60.89 61.58 59.82 60.01 1,092,345 -0.88(-1.45%)
Mar 12, 2024 60.62 61.33 59.84 60.89 1,155,137 +0.27(+0.45%)
Mar 11, 2024 58.74 60.92 58.74 60.62 1,258,033 +2.20(+3.77%)
Mar 08, 2024 59.13 59.48 57.87 58.42 1,633,354 -0.08(-0.14%)
Mar 07, 2024 57.61 59.99 56.97 58.50 2,311,258 +1.62(+2.85%)
Mar 06, 2024 59.32 59.42 56.49 56.88 1,864,442 -1.32(-2.27%)
Mar 05, 2024 59.50 60.23 57.26 58.20 1,729,424 -2.27(-3.75%)
Mar 04, 2024 62.12 62.12 59.27 60.47 1,147,993 -1.85(-2.97%)
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.