Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 57.29 57.82 57.28 57.76 2,675,806 +0.84(+1.48%)
May 23, 2024 57.49 57.52 56.82 56.92 3,423,412 -0.68(-1.18%)
May 22, 2024 58.52 58.66 57.29 57.60 4,852,025 -1.31(-2.22%)
May 21, 2024 59.18 59.29 58.80 58.91 2,252,889 -0.33(-0.56%)
May 20, 2024 59.10 59.45 58.80 59.24 1,915,144 +0.05(+0.08%)
May 17, 2024 59.06 59.21 58.70 59.19 2,668,714 +0.49(+0.83%)
May 16, 2024 59.04 59.41 58.51 58.70 4,871,331 -0.36(-0.61%)
May 15, 2024 60.04 60.19 58.97 59.06 3,541,161 -0.59(-0.99%)
May 14, 2024 59.56 59.94 59.52 59.65 3,516,821 +0.29(+0.49%)
May 13, 2024 59.50 59.92 59.23 59.36 2,257,735 -0.05(-0.08%)
May 10, 2024 59.69 60.13 59.28 59.41 3,053,628 -0.04(-0.07%)
May 09, 2024 58.75 59.59 58.75 59.45 4,208,059 +0.81(+1.38%)
May 08, 2024 57.94 59.33 57.94 58.64 4,950,718 +0.28(+0.48%)
May 07, 2024 57.61 59.13 57.37 58.36 6,215,135 +1.02(+1.78%)
May 06, 2024 57.26 57.37 56.72 57.34 3,862,635 +0.30(+0.53%)
May 03, 2024 57.19 57.43 56.75 57.04 2,544,396 +0.21(+0.37%)
May 02, 2024 57.57 57.76 56.39 56.83 4,453,051 -0.40(-0.70%)
May 01, 2024 57.04 57.95 56.43 57.23 5,116,866 +0.33(+0.58%)
Apr 30, 2024 57.27 57.95 56.88 56.90 5,565,974 -0.90(-1.56%)
Apr 29, 2024 57.23 57.83 57.17 57.80 4,249,778 +0.51(+0.89%)
Apr 26, 2024 57.65 58.21 57.15 57.29 5,573,599 +0.85(+1.51%)
Apr 25, 2024 57.71 57.90 55.06 56.44 7,082,848 -0.54(-0.95%)
Apr 24, 2024 56.41 57.22 56.38 56.98 4,954,531 +0.24(+0.42%)
Apr 23, 2024 56.65 57.10 56.45 56.74 3,099,343 -0.25(-0.44%)
Apr 22, 2024 56.62 57.31 56.28 56.99 3,211,574 +0.33(+0.58%)
Apr 19, 2024 56.49 56.92 56.31 56.66 3,862,096 +0.17(+0.30%)
Apr 18, 2024 57.30 57.30 56.04 56.49 3,856,138 -0.33(-0.58%)
Apr 17, 2024 57.17 57.36 56.67 56.82 2,815,367 -0.04(-0.07%)
Apr 16, 2024 56.98 57.12 56.64 56.86 3,097,934 -0.46(-0.80%)
Apr 15, 2024 58.23 58.67 56.91 57.32 3,885,245 -0.37(-0.64%)
Apr 12, 2024 58.12 58.62 57.56 57.69 3,788,283 -0.77(-1.32%)
Apr 11, 2024 58.96 59.00 58.29 58.46 3,431,995 -0.39(-0.66%)
Apr 10, 2024 59.21 59.64 58.37 58.85 4,251,879 -1.02(-1.70%)
Apr 09, 2024 59.95 60.25 59.48 59.87 3,574,823 +0.35(+0.59%)
Apr 08, 2024 59.95 60.19 59.15 59.52 3,775,902 -0.17(-0.28%)
Apr 05, 2024 59.99 59.99 59.09 59.69 3,862,416 -0.17(-0.28%)
Apr 04, 2024 60.41 60.69 59.65 59.86 5,382,080 -0.13(-0.22%)
Apr 03, 2024 59.38 60.28 59.38 59.99 4,941,996 +0.70(+1.18%)
Apr 02, 2024 58.33 59.38 58.01 59.29 6,330,232 +1.03(+1.77%)
Apr 01, 2024 57.86 58.34 57.41 58.26 3,827,280 +0.33(+0.57%)
Mar 28, 2024 58.20 58.13 58.11 57.93 4,064,554 -0.21(-0.36%)
Mar 27, 2024 57.56 58.16 57.43 58.14 5,126,889 +1.07(+1.87%)
Mar 26, 2024 57.67 57.69 57.06 57.07 3,621,513 -0.32(-0.56%)
Mar 25, 2024 57.77 57.85 57.28 57.39 3,422,017 -0.29(-0.50%)
Mar 22, 2024 57.99 58.21 57.58 57.68 3,375,991 -0.25(-0.43%)
Mar 21, 2024 58.50 58.62 57.55 57.93 5,870,742 -0.24(-0.41%)
Mar 20, 2024 56.57 58.71 56.38 58.17 7,789,492 +1.41(+2.48%)
Mar 19, 2024 56.71 57.05 56.41 56.76 6,782,898 +0.02(+0.04%)
Mar 18, 2024 57.40 57.41 56.56 56.74 7,409,048 -0.30(-0.53%)
Mar 15, 2024 57.35 57.80 56.94 57.04 20,629,646 -0.28(-0.49%)
Mar 14, 2024 57.66 57.91 56.92 57.32 6,871,543 -0.65(-1.12%)
Mar 13, 2024 57.86 58.74 57.60 57.97 7,648,946 +0.29(+0.50%)
Mar 12, 2024 57.64 57.86 57.16 57.68 4,048,330 +0.25(+0.44%)
Mar 11, 2024 56.69 57.80 56.55 57.43 4,440,800 +0.82(+1.45%)
Mar 08, 2024 57.10 57.69 56.57 56.61 4,723,659 -0.33(-0.58%)
Mar 07, 2024 57.37 57.66 56.56 56.94 4,568,671 +0.08(+0.14%)
Mar 06, 2024 57.95 58.10 56.35 56.86 4,838,967 -0.12(-0.21%)
Mar 05, 2024 56.62 57.74 56.62 56.98 6,093,102 -0.04(-0.07%)
Mar 04, 2024 55.53 57.16 55.48 57.02 7,042,198 +1.25(+2.24%)
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.