Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 59.60 60.13 59.46 59.55 4,712,683 +0.07(+0.12%)
Jun 20, 2024 58.91 59.55 58.75 59.48 2,893,351 +0.54(+0.92%)
Jun 18, 2024 59.11 59.58 58.66 58.94 3,496,874 -0.34(-0.57%)
Jun 17, 2024 59.15 59.69 58.88 59.28 1,912,318 -0.37(-0.62%)
Jun 14, 2024 59.44 60.09 59.11 59.65 3,655,873 -0.10(-0.17%)
Jun 13, 2024 59.72 60.38 59.38 59.75 5,760,830 -0.06(-0.10%)
Jun 12, 2024 61.05 61.08 59.46 59.81 2,958,737 -0.58(-0.96%)
Jun 11, 2024 60.09 60.57 59.79 60.39 2,412,256 -0.11(-0.18%)
Jun 10, 2024 60.55 60.90 60.25 60.50 2,299,291 -0.13(-0.21%)
Jun 07, 2024 60.77 61.03 60.57 60.63 1,383,412 -0.73(-1.19%)
Jun 06, 2024 61.75 62.16 61.21 61.36 1,335,505 -0.62(-1.00%)
Jun 05, 2024 62.64 62.67 61.83 61.98 1,247,741 -0.90(-1.43%)
Jun 04, 2024 62.51 63.09 62.25 62.88 1,264,118 +0.24(+0.38%)
Jun 03, 2024 62.93 63.44 62.55 62.64 2,244,424 -0.29(-0.46%)
May 31, 2024 61.60 63.02 61.51 62.93 3,483,571 +1.60(+2.61%)
May 30, 2024 60.79 61.40 60.67 61.33 1,890,388 +0.87(+1.44%)
May 29, 2024 60.91 60.91 60.41 60.46 2,743,524 -0.78(-1.27%)
May 28, 2024 61.37 61.97 61.10 61.24 2,028,313 -0.19(-0.31%)
May 24, 2024 60.93 61.45 60.70 61.43 2,134,399 +0.56(+0.92%)
May 23, 2024 61.48 61.72 60.75 60.87 2,479,525 -0.97(-1.57%)
May 22, 2024 62.27 62.69 61.72 61.84 1,967,082 -0.77(-1.23%)
May 21, 2024 62.70 63.23 62.49 62.61 1,804,636 -0.14(-0.22%)
May 20, 2024 63.41 63.50 62.54 62.75 1,539,625 -0.49(-0.77%)
May 17, 2024 63.25 63.28 62.76 63.24 1,639,925 +0.09(+0.14%)
May 16, 2024 63.00 63.36 62.87 63.15 1,369,557 +0.16(+0.25%)
May 15, 2024 62.98 63.45 62.77 62.99 1,746,580 +0.60(+0.96%)
May 14, 2024 62.75 62.87 61.93 62.39 1,362,907 -0.01(-0.01%)
May 13, 2024 62.54 63.03 62.33 62.40 1,914,389 -0.02(-0.03%)
May 10, 2024 62.94 63.18 62.31 62.41 2,018,594 -0.30(-0.47%)
May 09, 2024 62.23 62.86 61.99 62.71 1,803,602 +0.49(+0.78%)
May 08, 2024 61.71 62.33 61.33 62.23 2,245,942 +0.52(+0.84%)
May 07, 2024 61.51 61.78 61.11 61.71 2,530,230 +0.61(+0.99%)
May 06, 2024 61.23 61.23 60.64 61.11 1,929,321 +0.05(+0.08%)
May 03, 2024 61.16 61.40 60.33 61.06 1,556,060 +0.29(+0.47%)
May 02, 2024 60.64 60.94 60.30 60.77 1,552,351 +0.43(+0.71%)
May 01, 2024 59.98 60.69 59.67 60.34 3,518,596 +0.23(+0.38%)
Apr 30, 2024 59.32 60.47 59.00 60.11 3,525,558 +0.41(+0.68%)
Apr 29, 2024 59.19 59.72 58.97 59.71 4,550,123 +0.85(+1.45%)
Apr 26, 2024 60.15 60.15 58.83 58.85 2,406,062 -1.13(-1.88%)
Apr 25, 2024 60.42 60.42 58.55 59.98 5,048,483 +0.20(+0.33%)
Apr 24, 2024 58.99 59.92 58.76 59.79 5,513,532 +0.33(+0.55%)
Apr 23, 2024 59.31 59.96 59.26 59.46 3,201,570 -0.05(-0.08%)
Apr 22, 2024 58.80 59.85 58.61 59.51 3,453,108 +0.45(+0.76%)
Apr 19, 2024 58.20 59.19 58.20 59.06 1,758,306 +1.06(+1.83%)
Apr 18, 2024 57.91 58.12 57.34 58.00 2,301,994 +0.23(+0.39%)
Apr 17, 2024 56.86 57.85 56.70 57.77 2,067,653 +1.35(+2.39%)
Apr 16, 2024 56.95 57.15 56.15 56.42 2,063,046 -0.71(-1.25%)
Apr 15, 2024 57.49 57.64 56.69 57.14 2,267,277 -0.05(-0.09%)
Apr 12, 2024 57.42 57.77 56.93 57.19 1,372,369 -0.22(-0.38%)
Apr 11, 2024 57.96 58.00 57.16 57.41 1,436,877 -0.26(-0.45%)
Apr 10, 2024 57.72 58.10 57.26 57.66 2,486,597 -1.09(-1.86%)
Apr 09, 2024 58.87 59.02 58.37 58.76 1,942,923 +0.15(+0.25%)
Apr 08, 2024 58.26 58.91 58.13 58.61 2,172,494 +0.44(+0.75%)
Apr 05, 2024 58.29 58.55 57.87 58.17 2,735,573 -0.61(-1.05%)
Apr 04, 2024 58.77 59.04 57.90 58.78 4,856,382 -0.05(-0.08%)
Apr 03, 2024 59.68 59.79 58.82 58.83 2,184,715 -0.86(-1.45%)
Apr 02, 2024 59.48 60.27 59.39 59.70 2,362,513 +0.21(+0.35%)
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.