Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 56.96 57.02 55.60 55.69 2,175,993 -1.13(-1.99%)
Jun 12, 2024 58.19 58.40 56.42 56.82 2,949,138 -0.83(-1.44%)
Jun 11, 2024 57.80 58.05 57.14 57.65 1,751,580 -0.15(-0.26%)
Jun 10, 2024 56.75 58.12 56.50 57.80 2,310,495 +0.77(+1.35%)
Jun 07, 2024 57.00 57.47 56.72 57.03 2,669,309 -0.35(-0.61%)
Jun 06, 2024 56.97 57.88 56.94 57.38 1,774,466 +0.35(+0.61%)
Jun 05, 2024 57.08 57.39 56.25 57.03 2,205,178 +0.29(+0.51%)
Jun 04, 2024 56.62 57.60 56.56 56.74 1,701,626 -0.53(-0.93%)
Jun 03, 2024 58.16 58.65 56.59 57.27 2,152,744 -0.13(-0.23%)
May 31, 2024 57.32 58.25 56.30 57.40 3,389,937 -0.04(-0.07%)
May 30, 2024 57.70 57.91 57.13 57.44 2,660,082 -0.34(-0.59%)
May 29, 2024 58.11 58.84 57.73 57.78 3,361,636 -1.19(-2.02%)
May 28, 2024 59.20 59.48 58.32 58.97 1,337,657 -0.08(-0.14%)
May 24, 2024 59.21 59.58 58.72 59.05 1,490,298 +0.12(+0.20%)
May 23, 2024 60.51 60.51 58.70 58.93 1,845,589 -1.24(-2.06%)
May 22, 2024 60.31 61.38 59.72 60.17 1,792,691 -0.28(-0.46%)
May 21, 2024 60.52 60.71 59.92 60.45 1,693,857 -0.46(-0.76%)
May 20, 2024 61.69 62.01 60.52 60.91 2,357,622 -1.17(-1.88%)
May 17, 2024 61.16 62.31 61.11 62.08 1,679,406 +0.54(+0.88%)
May 16, 2024 61.47 62.08 61.24 61.54 2,382,770 +0.10(+0.16%)
May 15, 2024 63.05 63.25 61.30 61.44 3,995,903 -0.78(-1.25%)
May 14, 2024 62.33 62.90 62.12 62.22 2,173,344 -0.02(-0.03%)
May 13, 2024 60.36 62.28 60.11 62.24 3,072,787 +2.14(+3.56%)
May 10, 2024 59.61 60.22 59.02 60.10 2,688,176 +0.60(+1.01%)
May 09, 2024 58.70 60.24 58.70 59.50 3,824,363 +0.88(+1.50%)
May 08, 2024 60.19 60.54 57.80 58.62 8,832,626 -4.75(-7.50%)
May 07, 2024 63.00 63.91 62.81 63.37 4,880,454 +0.06(+0.09%)
May 06, 2024 62.58 63.54 62.39 63.31 2,224,651 +1.42(+2.29%)
May 03, 2024 62.72 62.75 61.50 61.89 2,243,789 +0.37(+0.60%)
May 02, 2024 61.60 61.89 60.43 61.52 1,941,225 +0.57(+0.94%)
May 01, 2024 59.80 62.17 59.70 60.95 2,013,969 +1.07(+1.79%)
Apr 30, 2024 60.81 61.33 59.87 59.88 1,907,583 -1.38(-2.25%)
Apr 29, 2024 61.34 62.17 61.01 61.26 1,731,338 +0.37(+0.61%)
Apr 26, 2024 60.97 61.25 60.49 60.89 1,602,557 +0.88(+1.47%)
Apr 25, 2024 59.52 60.05 58.77 60.01 2,266,297 -0.97(-1.59%)
Apr 24, 2024 60.94 61.12 59.79 60.98 1,659,607 +0.65(+1.08%)
Apr 23, 2024 58.99 60.48 58.96 60.33 1,870,540 +1.72(+2.93%)
Apr 22, 2024 57.95 58.89 57.61 58.61 1,906,892 +1.06(+1.84%)
Apr 19, 2024 58.11 58.81 57.50 57.55 2,058,399 -0.87(-1.49%)
Apr 18, 2024 58.75 59.60 58.41 58.42 2,145,620 -0.32(-0.54%)
Apr 17, 2024 59.51 60.15 58.73 58.74 1,720,557 -0.43(-0.73%)
Apr 16, 2024 58.87 59.50 58.45 59.17 2,481,019 +0.14(+0.24%)
Apr 15, 2024 60.70 61.21 58.94 59.03 2,420,619 -1.82(-2.99%)
Apr 12, 2024 60.81 61.21 60.48 60.85 2,192,116 -0.48(-0.78%)
Apr 11, 2024 62.49 62.49 61.02 61.33 2,366,503 -0.52(-0.84%)
Apr 10, 2024 60.64 61.95 60.35 61.85 2,297,418 +0.24(+0.39%)
Apr 09, 2024 61.46 62.23 60.96 61.61 2,186,259 +0.34(+0.55%)
Apr 08, 2024 60.08 61.36 60.06 61.27 2,437,028 +1.19(+1.98%)
Apr 05, 2024 60.00 60.62 59.63 60.08 1,832,577 -0.05(-0.08%)
Apr 04, 2024 60.80 62.26 59.91 60.13 2,325,801 -0.82(-1.35%)
Apr 03, 2024 60.56 61.24 60.33 60.95 2,993,493 +0.06(+0.10%)
Apr 02, 2024 61.13 61.60 60.61 60.89 2,509,402 -1.56(-2.50%)
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.