Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 58.45 58.77 57.13 57.32 1,277,607 -0.72(-1.24%)
May 22, 2024 60.00 60.33 57.39 58.04 1,747,926 -1.85(-3.09%)
May 21, 2024 60.20 60.69 59.69 59.89 1,053,037 -0.61(-1.01%)
May 20, 2024 60.18 60.51 59.35 60.50 1,153,193 +0.28(+0.47%)
May 17, 2024 59.95 60.56 59.77 60.22 692,092 +0.32(+0.53%)
May 16, 2024 61.00 61.00 59.77 59.90 1,464,121 -1.23(-2.01%)
May 15, 2024 60.20 61.14 59.65 61.13 1,390,787 +1.40(+2.34%)
May 14, 2024 59.85 60.73 59.67 59.73 1,523,149 -0.03(-0.05%)
May 13, 2024 58.03 59.93 58.02 59.76 1,387,164 +1.73(+2.98%)
May 10, 2024 57.28 58.21 57.18 58.03 988,430 +0.75(+1.31%)
May 09, 2024 57.75 57.94 57.13 57.28 1,424,050 -0.23(-0.40%)
May 08, 2024 57.74 58.27 57.32 57.51 1,288,957 -0.80(-1.37%)
May 07, 2024 59.93 59.98 58.06 58.31 1,517,411 -1.19(-2.00%)
May 06, 2024 60.03 60.42 58.92 59.50 1,369,513 -0.30(-0.50%)
May 03, 2024 59.80 60.00 58.84 59.80 1,294,556 +1.04(+1.77%)
May 02, 2024 57.67 58.80 56.97 58.76 1,067,328 +1.46(+2.55%)
May 01, 2024 56.36 58.52 55.73 57.30 1,352,563 +0.70(+1.24%)
Apr 30, 2024 56.70 56.84 56.25 56.60 1,349,742 -0.50(-0.88%)
Apr 29, 2024 57.60 58.12 56.91 57.10 878,064 -0.10(-0.17%)
Apr 26, 2024 58.00 58.01 56.93 57.20 1,117,148 -0.15(-0.26%)
Apr 25, 2024 56.01 57.53 55.95 57.35 845,956 +0.06(+0.10%)
Apr 24, 2024 56.60 57.57 56.36 57.29 937,484 +0.58(+1.02%)
Apr 23, 2024 56.02 57.44 55.73 56.71 1,574,298 +0.87(+1.56%)
Apr 22, 2024 55.88 56.05 54.64 55.84 1,644,022 +0.14(+0.25%)
Apr 19, 2024 56.77 56.79 55.52 55.70 2,197,586 -1.34(-2.35%)
Apr 18, 2024 58.30 58.33 56.91 57.04 1,205,813 -1.02(-1.76%)
Apr 17, 2024 58.00 58.57 57.12 58.06 1,185,854 +0.32(+0.55%)
Apr 16, 2024 55.88 58.00 55.88 57.74 1,381,940 +1.07(+1.89%)
Apr 15, 2024 58.87 58.88 56.37 56.67 1,985,859 -2.23(-3.79%)
Apr 12, 2024 60.04 61.47 58.77 58.90 2,378,280 -0.58(-0.98%)
Apr 11, 2024 59.10 59.71 58.59 59.48 1,127,559 +0.23(+0.39%)
Apr 10, 2024 58.97 59.60 58.24 59.25 1,266,035 -0.89(-1.48%)
Apr 09, 2024 59.68 60.36 59.60 60.14 1,614,454 +0.48(+0.80%)
Apr 08, 2024 59.31 60.35 59.18 59.66 1,331,703 +0.19(+0.32%)
Apr 05, 2024 58.50 59.57 58.26 59.47 1,355,318 +0.67(+1.14%)
Apr 04, 2024 61.10 61.35 58.58 58.80 2,054,153 -1.75(-2.89%)
Apr 03, 2024 58.10 60.59 58.06 60.55 2,204,915 +1.96(+3.35%)
Apr 02, 2024 57.63 58.76 56.83 58.59 1,762,647 +0.36(+0.62%)
Apr 01, 2024 59.32 59.71 58.22 58.23 1,535,873 -1.32(-2.22%)
Mar 28, 2024 59.59 60.09 59.40 59.55 1,425,503 +0.28(+0.47%)
Mar 27, 2024 58.52 59.29 57.99 59.27 1,353,535 +1.27(+2.19%)
Mar 26, 2024 59.00 60.48 57.95 58.00 2,745,950 -0.63(-1.07%)
Mar 25, 2024 57.91 58.90 57.74 58.63 1,474,935 +0.36(+0.62%)
Mar 22, 2024 58.11 58.95 58.01 58.27 1,628,182 -0.43(-0.73%)
Mar 21, 2024 58.98 59.30 58.18 58.70 1,943,639 +0.16(+0.27%)
Mar 20, 2024 59.00 59.20 57.79 58.54 2,038,683 -0.41(-0.70%)
Mar 19, 2024 57.40 58.98 56.43 58.95 2,823,738 +0.83(+1.43%)
Mar 18, 2024 56.63 58.86 56.50 58.12 2,894,901 +1.35(+2.38%)
Mar 15, 2024 57.03 58.27 56.68 56.77 4,836,679 -0.69(-1.20%)
Mar 14, 2024 59.30 59.80 56.99 57.46 3,152,032 -1.95(-3.28%)
Mar 13, 2024 58.58 59.53 58.49 59.41 4,080,414 +0.93(+1.59%)
Mar 12, 2024 58.41 59.81 57.65 58.48 4,942,514 +0.50(+0.86%)
Mar 11, 2024 56.21 58.52 56.02 57.98 7,137,173 +2.01(+3.59%)
Mar 08, 2024 58.90 58.96 54.79 55.97 14,756,115 +2.41(+4.50%)
Mar 07, 2024 52.91 54.10 52.65 53.56 8,241,151 +1.09(+2.08%)
Mar 06, 2024 53.08 53.69 52.10 52.47 3,267,584 +0.69(+1.33%)
Mar 05, 2024 52.88 53.14 51.12 51.78 2,392,810 -1.77(-3.31%)
Mar 04, 2024 54.90 55.10 53.30 53.55 2,325,922 -1.03(-1.89%)
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.