Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 56.00 56.05 55.75 55.97 758,168 +0.02(+0.04%)
Jun 12, 2024 56.01 56.16 55.80 55.95 796,239 +0.14(+0.25%)
Jun 11, 2024 56.19 56.25 55.80 55.81 1,127,534 -0.38(-0.68%)
Jun 10, 2024 56.14 56.42 55.94 56.19 863,295 -0.20(-0.35%)
Jun 07, 2024 56.14 56.54 56.05 56.39 950,373 +0.18(+0.32%)
Jun 06, 2024 55.00 56.26 55.00 56.21 1,910,459 +0.74(+1.33%)
Jun 05, 2024 55.00 55.48 54.89 55.47 2,129,931 +0.51(+0.93%)
Jun 04, 2024 54.21 55.06 54.18 54.96 2,454,116 +0.68(+1.25%)
Jun 03, 2024 54.10 54.40 53.85 54.28 2,803,850 +0.49(+0.91%)
May 31, 2024 53.83 54.14 53.62 53.79 3,415,870 +0.18(+0.34%)
May 30, 2024 53.73 53.89 53.55 53.61 1,680,704 +0.03(+0.06%)
May 29, 2024 54.07 54.57 53.51 53.58 1,194,287 -0.42(-0.78%)
May 28, 2024 54.80 54.97 53.96 54.00 1,803,924 -0.82(-1.50%)
May 24, 2024 54.70 55.18 54.70 54.82 1,755,897 +0.17(+0.31%)
May 23, 2024 54.88 55.09 54.52 54.65 1,342,524 -0.32(-0.58%)
May 22, 2024 54.98 55.20 54.76 54.97 1,440,654 +0.01(+0.02%)
May 21, 2024 54.96 55.27 54.86 54.96 1,332,969 -0.04(-0.07%)
May 20, 2024 55.40 55.60 54.93 55.00 921,831 -0.37(-0.67%)
May 17, 2024 55.30 55.50 55.16 55.37 1,079,423 +0.12(+0.22%)
May 16, 2024 55.58 55.70 55.20 55.25 1,320,886 -0.36(-0.65%)
May 15, 2024 55.73 55.80 55.50 55.61 766,492 +0.09(+0.16%)
May 14, 2024 55.90 56.00 55.47 55.52 1,151,787 -0.28(-0.50%)
May 13, 2024 55.80 55.91 55.55 55.80 2,334,423 -0.01(-0.02%)
May 10, 2024 56.06 56.12 55.69 55.81 1,604,330 -0.17(-0.30%)
May 09, 2024 56.00 56.31 55.80 55.98 1,931,875 -0.22(-0.39%)
May 08, 2024 56.54 56.54 56.16 56.20 1,404,545 -0.33(-0.58%)
May 07, 2024 56.50 56.73 56.45 56.53 1,948,919 +0.16(+0.28%)
May 06, 2024 56.57 56.57 56.33 56.37 1,187,678 -0.13(-0.23%)
May 03, 2024 56.34 56.63 56.18 56.50 1,712,987 +0.16(+0.28%)
May 02, 2024 56.31 56.55 56.03 56.34 1,880,833 +0.34(+0.61%)
May 01, 2024 55.75 56.37 55.75 56.00 1,637,869 +0.15(+0.27%)
Apr 30, 2024 56.26 56.50 55.78 55.85 1,543,210 -0.45(-0.80%)
Apr 29, 2024 56.00 56.49 55.90 56.30 1,470,444 +0.38(+0.68%)
Apr 26, 2024 55.88 56.10 55.75 55.92 2,846,393 +0.12(+0.22%)
Apr 25, 2024 55.97 56.14 55.75 55.80 1,903,179 -0.15(-0.27%)
Apr 24, 2024 56.04 56.07 55.79 55.95 2,031,654 -0.08(-0.14%)
Apr 23, 2024 56.00 56.19 55.83 56.03 1,575,946 -0.02(-0.04%)
Apr 22, 2024 55.80 56.32 55.60 56.05 1,812,494 +0.57(+1.03%)
Apr 19, 2024 55.91 56.05 55.42 55.48 1,588,162 -0.32(-0.57%)
Apr 18, 2024 55.75 56.53 55.73 55.80 1,056,505 -0.16(-0.29%)
Apr 17, 2024 56.01 56.16 55.57 55.96 1,942,903 +0.18(+0.32%)
Apr 16, 2024 56.00 56.15 55.75 55.78 1,319,745 -0.30(-0.53%)
Apr 15, 2024 56.70 56.70 56.05 56.08 1,578,702 -0.22(-0.39%)
Apr 12, 2024 56.78 57.04 56.20 56.30 1,960,262 -0.62(-1.09%)
Apr 11, 2024 57.10 57.20 56.79 56.92 1,286,825 -0.10(-0.18%)
Apr 10, 2024 56.71 57.18 56.69 57.02 789,488 +0.01(+0.02%)
Apr 09, 2024 56.85 57.06 56.72 57.01 989,959 +0.32(+0.56%)
Apr 08, 2024 56.75 56.91 56.62 56.69 1,064,667 -0.06(-0.11%)
Apr 05, 2024 56.98 56.98 56.68 56.75 1,099,305 -0.21(-0.37%)
Apr 04, 2024 56.90 57.07 56.45 56.96 3,293,070 +0.28(+0.49%)
Apr 03, 2024 56.40 56.70 56.24 56.68 2,241,438 +0.23(+0.41%)
Apr 02, 2024 56.26 56.49 56.00 56.45 1,669,017 +0.06(+0.11%)
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.