Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 59.10 59.30 58.34 59.23 2,418,596 +0.24(+0.41%)
Jun 18, 2024 58.58 59.26 58.33 58.99 1,795,344 +0.36(+0.61%)
Jun 17, 2024 58.45 59.08 58.27 58.63 1,742,055 +0.03(+0.05%)
Jun 14, 2024 58.77 58.90 58.44 58.60 2,475,753 -0.36(-0.61%)
Jun 13, 2024 59.32 59.46 58.75 58.96 2,204,247 -0.35(-0.59%)
Jun 12, 2024 59.45 59.55 58.89 59.31 2,334,150 +0.53(+0.90%)
Jun 11, 2024 58.73 58.92 58.39 58.78 1,626,747 -0.28(-0.47%)
Jun 10, 2024 58.24 59.38 58.04 59.06 1,916,961 +0.52(+0.88%)
Jun 07, 2024 58.69 59.10 58.36 58.54 2,832,787 -0.48(-0.81%)
Jun 06, 2024 59.33 59.55 58.93 59.02 1,786,465 -0.45(-0.75%)
Jun 05, 2024 59.38 59.64 58.60 59.47 1,634,545 +0.28(+0.47%)
Jun 04, 2024 58.50 59.25 58.50 59.19 2,505,556 +0.69(+1.17%)
Jun 03, 2024 59.06 59.09 58.06 58.50 2,609,688 -0.29(-0.49%)
May 31, 2024 59.00 59.46 58.29 58.79 6,595,392 -0.02(-0.03%)
May 30, 2024 59.76 59.91 58.60 58.81 2,709,018 -0.80(-1.34%)
May 29, 2024 59.47 59.80 59.16 59.61 2,039,145 -0.35(-0.58%)
May 28, 2024 61.79 61.79 59.82 59.96 1,967,700 -2.02(-3.26%)
May 24, 2024 61.39 62.25 61.39 61.98 1,006,569 +0.71(+1.15%)
May 23, 2024 62.19 62.34 61.21 61.27 1,593,169 -0.93(-1.49%)
May 22, 2024 62.16 62.46 61.94 62.20 1,388,921 +0.01(+0.02%)
May 21, 2024 62.20 62.61 61.94 62.19 1,671,864 -0.01(-0.02%)
May 20, 2024 62.47 62.65 62.05 62.20 1,645,722 -0.32(-0.51%)
May 17, 2024 62.00 62.54 61.58 62.51 2,369,187 +0.54(+0.87%)
May 16, 2024 61.10 62.47 61.10 61.98 3,809,446 +0.88(+1.43%)
May 15, 2024 60.22 61.34 60.22 61.10 2,967,514 +0.94(+1.56%)
May 14, 2024 60.57 60.75 59.95 60.17 1,598,137 -0.21(-0.35%)
May 13, 2024 60.65 61.50 60.29 60.37 1,874,328 -0.04(-0.07%)
May 10, 2024 60.03 60.46 59.82 60.41 1,768,999 +0.48(+0.80%)
May 09, 2024 59.66 60.10 59.56 59.94 1,924,434 +0.27(+0.45%)
May 08, 2024 60.02 60.23 59.12 59.67 2,595,853 -0.99(-1.63%)
May 07, 2024 61.81 61.97 60.56 60.65 2,594,984 -0.70(-1.14%)
May 06, 2024 60.79 61.43 60.41 61.35 2,927,744 +0.73(+1.20%)
May 03, 2024 60.29 60.91 59.46 60.62 2,901,047 +0.80(+1.33%)
May 02, 2024 59.92 59.97 59.14 59.83 3,415,526 +0.21(+0.35%)
May 01, 2024 59.65 60.26 59.31 59.62 2,796,999 +0.01(+0.02%)
Apr 30, 2024 59.71 59.90 59.42 59.61 3,719,192 -0.23(-0.38%)
Apr 29, 2024 59.76 60.62 59.50 59.84 3,665,648 -0.04(-0.07%)
Apr 26, 2024 59.40 60.38 59.16 59.88 4,811,645 -0.17(-0.28%)
Apr 25, 2024 58.97 60.14 57.86 60.05 7,812,643 -1.21(-1.97%)
Apr 24, 2024 60.47 61.32 60.36 61.25 2,905,397 +0.40(+0.65%)
Apr 23, 2024 60.82 61.26 60.70 60.85 2,288,907 -0.10(-0.16%)
Apr 22, 2024 60.56 61.07 60.28 60.95 2,125,076 +0.85(+1.41%)
Apr 19, 2024 60.28 60.32 59.71 60.11 3,097,365 +0.28(+0.47%)
Apr 18, 2024 60.19 60.25 59.65 59.83 2,358,584 +0.06(+0.10%)
Apr 17, 2024 60.43 60.47 59.67 59.77 2,829,879 -0.02(-0.03%)
Apr 16, 2024 60.11 60.25 59.49 59.79 2,837,249 -0.16(-0.27%)
Apr 15, 2024 61.98 62.07 59.76 59.95 3,261,775 -1.32(-2.16%)
Apr 12, 2024 62.44 62.57 60.76 61.27 4,165,549 -1.53(-2.44%)
Apr 11, 2024 63.07 63.09 62.13 62.80 3,736,480 +0.05(+0.08%)
Apr 10, 2024 62.57 63.34 61.97 62.75 2,686,887 -0.55(-0.87%)
Apr 09, 2024 63.47 63.99 62.36 63.30 4,505,416 +1.41(+2.29%)
Apr 08, 2024 62.07 62.23 61.61 61.89 2,461,512 +0.10(+0.16%)
Apr 05, 2024 60.80 61.81 60.67 61.79 1,937,364 +0.98(+1.60%)
Apr 04, 2024 61.75 62.15 60.59 60.81 2,103,139 -0.52(-0.84%)
Apr 03, 2024 61.15 61.74 61.05 61.33 2,260,069 +0.25(+0.41%)
Apr 02, 2024 61.50 61.56 60.62 61.08 3,228,992 -0.96(-1.54%)
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.