Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 58.11 59.12 57.61 58.79 5,362,527 +1.77(+3.10%)
May 16, 2024 57.77 58.17 56.52 57.02 4,930,015 -0.83(-1.43%)
May 15, 2024 56.28 58.19 55.96 57.85 11,320,740 +3.99(+7.41%)
May 14, 2024 54.23 54.48 53.43 53.86 3,525,983 -1.40(-2.53%)
May 13, 2024 54.95 55.55 54.73 55.26 4,616,994 +2.21(+4.17%)
May 10, 2024 55.00 55.25 52.61 53.05 7,052,543 -1.61(-2.95%)
May 09, 2024 53.69 54.88 53.21 54.66 4,542,232 +0.30(+0.55%)
May 08, 2024 54.26 54.96 54.00 54.36 3,031,507 -0.80(-1.45%)
May 07, 2024 55.61 56.31 54.93 55.16 3,750,134 -0.13(-0.24%)
May 06, 2024 55.64 56.21 54.86 55.29 5,371,111 +0.91(+1.67%)
May 03, 2024 53.55 54.50 53.51 54.38 6,741,581 +2.45(+4.72%)
May 02, 2024 51.36 52.15 50.92 51.93 6,575,965 +2.21(+4.44%)
May 01, 2024 50.43 51.92 49.43 49.72 10,768,278 -1.96(-3.79%)
Apr 30, 2024 53.49 53.76 51.52 51.68 9,476,889 -3.40(-6.17%)
Apr 29, 2024 54.67 55.27 53.96 55.08 4,005,369 -0.67(-1.20%)
Apr 26, 2024 55.80 56.67 55.34 55.75 5,531,360 -0.86(-1.52%)
Apr 25, 2024 55.21 56.78 54.95 56.61 5,593,574 +0.71(+1.27%)
Apr 24, 2024 57.78 58.03 55.70 55.90 8,734,406 -2.29(-3.94%)
Apr 23, 2024 57.89 58.77 57.83 58.19 3,999,627 -0.04(-0.07%)
Apr 22, 2024 57.86 58.53 57.47 58.23 6,558,662 +1.91(+3.39%)
Apr 19, 2024 56.72 57.01 55.62 56.32 5,964,316 +0.73(+1.31%)
Apr 18, 2024 54.63 56.17 54.13 55.59 8,156,734 +2.29(+4.30%)
Apr 17, 2024 54.59 55.10 52.16 53.30 9,857,793 -1.59(-2.90%)
Apr 16, 2024 55.32 55.43 53.98 54.89 7,724,068 -0.47(-0.85%)
Apr 15, 2024 57.98 58.23 54.52 55.36 10,382,769 -3.15(-5.38%)
Apr 12, 2024 61.41 61.52 57.01 58.51 13,398,676 -3.18(-5.15%)
Apr 11, 2024 61.92 62.06 60.85 61.69 7,872,825 +0.36(+0.59%)
Apr 10, 2024 59.22 61.34 59.02 61.33 9,794,356 +1.02(+1.69%)
Apr 09, 2024 61.87 62.11 59.68 60.31 8,098,859 -2.52(-4.01%)
Apr 08, 2024 63.17 63.21 62.31 62.83 7,775,814 +3.89(+6.60%)
Apr 05, 2024 58.58 60.05 58.47 58.94 7,150,299 -0.99(-1.65%)
Apr 04, 2024 58.90 60.74 58.75 59.93 9,506,169 +2.34(+4.06%)
Apr 03, 2024 57.57 58.59 57.34 57.59 8,560,940 -0.07(-0.12%)
Apr 02, 2024 56.81 58.05 56.46 57.66 11,715,511 -3.37(-5.52%)
Apr 01, 2024 61.34 61.40 59.58 61.03 9,111,017 -1.03(-1.66%)
Mar 28, 2024 62.25 62.81 61.71 62.06 10,632,993 +2.02(+3.36%)
Mar 27, 2024 62.74 62.83 59.88 60.04 9,837,093 -0.76(-1.25%)
Mar 26, 2024 62.06 62.14 60.66 60.80 9,738,966 -1.40(-2.25%)
Mar 25, 2024 58.59 62.28 58.58 62.20 20,315,704 +6.29(+11.25%)
Mar 22, 2024 56.18 56.29 54.80 55.91 9,250,749 -1.14(-2.00%)
Mar 21, 2024 59.19 59.23 56.76 57.05 12,242,100 -0.54(-0.94%)
Mar 20, 2024 55.51 57.81 54.32 57.59 18,104,256 +1.24(+2.20%)
Mar 19, 2024 55.82 57.58 54.44 56.35 17,114,356 -2.18(-3.72%)
Mar 18, 2024 59.43 60.00 58.21 58.53 10,780,727 -1.95(-3.22%)
Mar 15, 2024 59.34 61.85 59.01 60.48 19,669,048 -0.15(-0.25%)
Mar 14, 2024 63.59 63.67 59.85 60.63 20,011,232 -3.77(-5.85%)
Mar 13, 2024 63.74 64.42 62.78 64.40 16,246,824 +1.90(+3.04%)
Mar 12, 2024 63.33 64.08 60.12 62.50 26,076,590 -0.59(-0.94%)
Mar 11, 2024 63.38 63.87 62.48 63.09 22,519,948 +2.36(+3.89%)
Mar 08, 2024 59.69 61.64 57.91 60.73 27,919,186 +1.48(+2.50%)
Mar 07, 2024 59.02 59.72 58.40 59.25 19,021,648 +0.62(+1.06%)
Mar 06, 2024 58.55 59.20 57.21 58.63 19,316,816 +4.45(+8.21%)
Mar 05, 2024 59.32 60.83 52.13 54.18 37,850,744 -5.09(-8.59%)
Mar 04, 2024 57.34 59.59 57.30 59.27 18,818,204 +4.08(+7.39%)
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.