Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 52.77 53.03 52.13 53.00 4,198,241 -0.15(-0.28%)
Jun 10, 2024 52.65 53.19 52.42 53.15 3,595,230 +0.07(+0.13%)
Jun 07, 2024 53.35 53.75 53.03 53.08 4,337,363 -0.31(-0.58%)
Jun 06, 2024 53.81 53.84 53.31 53.39 4,920,086 +0.38(+0.72%)
Jun 05, 2024 53.73 54.25 52.78 53.01 4,851,951 -0.74(-1.38%)
Jun 04, 2024 53.40 54.03 52.94 53.75 5,010,130 +0.14(+0.26%)
Jun 03, 2024 54.05 54.24 53.19 53.61 6,048,373 -0.61(-1.13%)
May 31, 2024 53.09 54.25 53.02 54.22 7,405,681 +1.14(+2.15%)
May 30, 2024 51.68 53.36 51.60 53.08 5,882,717 +1.25(+2.42%)
May 29, 2024 52.00 52.11 51.12 51.83 6,478,266 -0.81(-1.53%)
May 28, 2024 53.87 54.87 52.57 52.63 7,279,628 -1.50(-2.78%)
May 24, 2024 52.73 54.31 52.73 54.13 7,813,473 +1.59(+3.03%)
May 23, 2024 52.53 52.62 52.05 52.54 4,864,757 +0.01(+0.02%)
May 22, 2024 51.93 52.58 51.61 52.53 4,757,633 +0.63(+1.21%)
May 21, 2024 50.87 52.10 50.87 51.91 3,758,470 +0.93(+1.82%)
May 20, 2024 51.19 51.36 50.76 50.98 3,072,258 -0.24(-0.47%)
May 17, 2024 52.37 52.51 50.86 51.22 4,630,681 -1.21(-2.31%)
May 16, 2024 52.15 52.77 51.79 52.43 5,263,165 +0.28(+0.53%)
May 15, 2024 52.10 52.38 51.52 52.15 3,934,754 +0.32(+0.61%)
May 14, 2024 52.05 52.22 51.34 51.84 3,490,304 +0.11(+0.21%)
May 13, 2024 50.88 51.90 50.78 51.73 5,065,279 +0.98(+1.94%)
May 10, 2024 50.24 50.83 50.17 50.74 3,892,718 +0.66(+1.31%)
May 09, 2024 49.52 50.14 49.45 50.09 4,001,353 +0.65(+1.31%)
May 08, 2024 49.51 49.69 49.34 49.44 3,866,657 -0.38(-0.76%)
May 07, 2024 49.34 50.02 49.34 49.82 4,719,686 +0.69(+1.40%)
May 06, 2024 49.56 49.91 49.00 49.13 5,839,634 -0.27(-0.54%)
May 03, 2024 49.35 50.01 49.12 49.40 6,931,817 +0.26(+0.53%)
May 02, 2024 49.07 50.61 48.27 49.14 10,883,892 -1.66(-3.27%)
May 01, 2024 51.43 52.22 50.78 50.80 8,365,064 -0.48(-0.93%)
Apr 30, 2024 52.36 52.61 51.17 51.28 6,746,927 -1.20(-2.29%)
Apr 29, 2024 51.90 52.61 51.87 52.48 6,043,215 +0.73(+1.40%)
Apr 26, 2024 51.04 51.93 50.94 51.76 5,011,031 +0.68(+1.32%)
Apr 25, 2024 50.40 51.23 50.30 51.08 4,483,791 +0.16(+0.31%)
Apr 24, 2024 50.91 51.34 50.52 50.92 5,114,557 -0.07(-0.14%)
Apr 23, 2024 50.75 51.24 50.44 50.99 4,545,821 +0.31(+0.61%)
Apr 22, 2024 50.37 50.89 50.13 50.68 4,161,854 +0.55(+1.09%)
Apr 19, 2024 49.98 50.76 49.75 50.13 4,318,099 +0.44(+0.88%)
Apr 18, 2024 51.07 51.15 49.68 49.70 7,628,392 +0.50(+1.01%)
Apr 17, 2024 50.33 50.43 49.16 49.20 4,341,917 -0.80(-1.59%)
Apr 16, 2024 50.37 50.49 49.62 50.00 5,187,705 -0.64(-1.26%)
Apr 15, 2024 51.36 51.64 50.48 50.63 3,898,302 -0.42(-0.82%)
Apr 12, 2024 51.45 51.73 50.79 51.05 4,268,384 -0.58(-1.12%)
Apr 11, 2024 52.33 52.38 51.55 51.63 3,669,439 -0.57(-1.09%)
Apr 10, 2024 51.70 52.27 51.64 52.19 4,926,234 +0.50(+0.96%)
Apr 09, 2024 51.54 51.74 51.25 51.70 3,584,824 +0.38(+0.74%)
Apr 08, 2024 51.77 52.20 51.22 51.32 3,995,812 -0.48(-0.92%)
Apr 05, 2024 51.16 51.87 51.16 51.80 5,353,694 +0.66(+1.28%)
Apr 04, 2024 52.14 52.55 51.07 51.14 4,726,837 -0.45(-0.87%)
Apr 03, 2024 51.49 52.01 51.25 51.59 4,481,653 -0.01(-0.02%)
Apr 02, 2024 51.82 52.12 51.55 51.60 4,472,133 -0.41(-0.78%)
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.