Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 62.04 62.05 60.06 60.20 1,959,723 -2.03(-3.26%)
May 24, 2024 61.64 62.50 61.64 62.23 1,002,489 +0.71(+1.15%)
May 23, 2024 62.44 62.59 61.46 61.52 1,586,711 -0.93(-1.49%)
May 22, 2024 62.41 62.71 62.19 62.45 1,383,291 +0.01(+0.02%)
May 21, 2024 62.45 62.86 62.19 62.44 1,665,087 -0.01(-0.02%)
May 20, 2024 62.72 62.90 62.30 62.45 1,639,051 -0.32(-0.51%)
May 17, 2024 62.25 62.79 61.83 62.77 2,359,583 +0.54(+0.87%)
May 16, 2024 61.35 62.72 61.35 62.23 3,794,003 +0.88(+1.43%)
May 15, 2024 60.47 61.59 60.47 61.35 2,955,484 +0.94(+1.56%)
May 14, 2024 60.82 61.00 60.19 60.41 1,591,658 -0.21(-0.35%)
May 13, 2024 60.90 61.75 60.54 60.62 1,866,730 -0.04(-0.07%)
May 10, 2024 60.27 60.71 60.06 60.66 1,761,828 +0.48(+0.80%)
May 09, 2024 59.90 60.34 59.80 60.18 1,916,633 +0.27(+0.45%)
May 08, 2024 60.26 60.48 59.36 59.91 2,585,330 -0.99(-1.63%)
May 07, 2024 62.06 62.22 60.80 60.90 2,584,464 -0.70(-1.14%)
May 06, 2024 61.04 61.68 60.66 61.60 2,915,875 +0.73(+1.20%)
May 03, 2024 60.54 61.16 59.70 60.87 2,889,286 +0.80(+1.33%)
May 02, 2024 60.16 60.21 59.38 60.07 3,401,680 +0.21(+0.35%)
May 01, 2024 59.89 60.51 59.55 59.86 2,785,660 +0.01(+0.02%)
Apr 30, 2024 59.95 60.14 59.66 59.85 3,704,115 -0.23(-0.38%)
Apr 29, 2024 60.00 60.87 59.74 60.08 3,650,788 -0.04(-0.07%)
Apr 26, 2024 59.64 60.63 59.41 60.12 4,792,139 -0.17(-0.28%)
Apr 25, 2024 59.21 60.38 58.10 60.29 7,780,970 -1.21(-1.97%)
Apr 24, 2024 60.72 61.57 60.61 61.50 2,893,619 +0.40(+0.65%)
Apr 23, 2024 61.07 61.51 60.95 61.10 2,279,628 -0.10(-0.16%)
Apr 22, 2024 60.81 61.32 60.52 61.20 2,116,461 +0.85(+1.41%)
Apr 19, 2024 60.53 60.56 59.95 60.35 3,084,808 +0.28(+0.47%)
Apr 18, 2024 60.43 60.50 59.89 60.07 2,349,023 +0.06(+0.10%)
Apr 17, 2024 60.68 60.72 59.91 60.01 2,818,407 -0.02(-0.03%)
Apr 16, 2024 60.35 60.50 59.73 60.03 2,825,747 -0.16(-0.27%)
Apr 15, 2024 62.23 62.32 60.00 60.19 3,248,552 -1.33(-2.16%)
Apr 12, 2024 62.69 62.82 61.01 61.52 4,148,662 -1.54(-2.44%)
Apr 11, 2024 63.33 63.35 62.38 63.06 3,721,332 +0.05(+0.08%)
Apr 10, 2024 62.82 63.60 62.22 63.01 2,675,995 -0.55(-0.87%)
Apr 09, 2024 63.73 64.25 62.61 63.56 4,487,151 +1.42(+2.29%)
Apr 08, 2024 62.32 62.48 61.86 62.14 2,451,533 +0.10(+0.16%)
Apr 05, 2024 61.05 62.06 60.92 62.04 1,929,510 +0.98(+1.60%)
Apr 04, 2024 62.00 62.40 60.84 61.06 2,094,613 -0.52(-0.84%)
Apr 03, 2024 61.40 61.99 61.30 61.58 2,250,907 +0.25(+0.41%)
Apr 02, 2024 61.75 61.81 60.87 61.33 3,215,902 -0.96(-1.54%)
Apr 01, 2024 62.97 63.04 62.21 62.29 2,310,480 -0.81(-1.28%)
Mar 28, 2024 63.51 63.11 63.09 63.10 2,791,767 +0.10(+0.16%)
Mar 27, 2024 62.59 63.08 62.13 63.00 3,036,966 +0.77(+1.24%)
Mar 26, 2024 62.16 62.84 61.95 62.23 4,480,993 +1.17(+1.92%)
Mar 25, 2024 61.51 61.82 61.01 61.06 2,202,882 -0.57(-0.92%)
Mar 22, 2024 61.84 62.28 61.47 61.63 5,194,955 -0.21(-0.34%)
Mar 21, 2024 61.16 63.05 60.96 61.84 15,426,539 +0.96(+1.58%)
Mar 20, 2024 59.93 61.52 59.61 60.88 18,274,032 -1.58(-2.53%)
Mar 19, 2024 60.48 62.56 60.22 62.46 5,244,213 +2.17(+3.60%)
Mar 18, 2024 59.94 60.71 59.74 60.29 3,320,666 +0.61(+1.02%)
Mar 15, 2024 57.96 59.85 57.96 59.68 3,527,427 +0.99(+1.69%)
Mar 14, 2024 59.44 59.55 58.23 58.69 2,097,784 -0.85(-1.43%)
Mar 13, 2024 59.71 59.76 59.14 59.54 2,169,955 +0.02(+0.03%)
Mar 12, 2024 59.72 60.31 59.51 59.52 3,494,394 -0.29(-0.48%)
Mar 11, 2024 59.87 60.19 59.29 59.81 2,333,205 +0.02(+0.03%)
Mar 08, 2024 59.08 60.33 58.61 59.79 4,244,359 +0.88(+1.49%)
Mar 07, 2024 58.09 58.99 57.94 58.91 3,994,067 +1.24(+2.14%)
Mar 06, 2024 56.92 57.72 56.54 57.68 3,847,132 +0.96(+1.69%)
Mar 05, 2024 56.79 58.24 56.69 56.72 3,872,974 -0.04(-0.07%)
Mar 04, 2024 56.31 56.91 56.09 56.76 3,634,849 +0.44(+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.