Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 58.05 58.85 57.90 58.80 1,852,384 +0.68(+1.17%)
Jun 17, 2024 57.48 58.22 56.88 58.12 2,423,126 +0.60(+1.04%)
Jun 14, 2024 58.65 59.00 57.46 57.52 2,247,078 -1.21(-2.06%)
Jun 13, 2024 58.70 59.00 58.31 58.73 1,743,559 -0.03(-0.05%)
Jun 12, 2024 59.84 59.88 58.61 58.76 1,665,468 -0.95(-1.59%)
Jun 11, 2024 58.90 59.79 58.55 59.71 2,121,220 +0.62(+1.05%)
Jun 10, 2024 59.42 59.48 58.40 59.09 1,731,059 -0.54(-0.91%)
Jun 07, 2024 59.83 60.36 59.58 59.63 1,588,321 -0.46(-0.77%)
Jun 06, 2024 59.80 60.17 59.48 60.09 1,502,161 +0.29(+0.48%)
Jun 05, 2024 60.07 60.32 59.37 59.80 1,899,202 -0.68(-1.12%)
Jun 04, 2024 59.79 60.87 59.48 60.48 3,038,058 +0.59(+0.99%)
Jun 03, 2024 59.93 60.77 59.86 59.89 2,257,052 +0.11(+0.18%)
May 31, 2024 58.79 59.79 58.68 59.78 5,321,036 +0.99(+1.69%)
May 30, 2024 59.36 59.37 58.78 58.79 2,075,284 -0.26(-0.44%)
May 29, 2024 58.77 59.24 58.38 59.05 2,580,189 +0.10(+0.17%)
May 28, 2024 60.23 60.49 58.92 58.95 3,599,722 -1.53(-2.52%)
May 24, 2024 60.92 61.09 60.23 60.47 1,704,915 -0.29(-0.47%)
May 23, 2024 60.68 61.12 60.34 60.76 1,796,897 -0.31(-0.50%)
May 22, 2024 61.31 61.42 61.04 61.07 1,397,434 -0.60(-0.98%)
May 21, 2024 61.68 61.80 61.17 61.67 1,467,046 +0.17(+0.27%)
May 20, 2024 60.90 61.77 60.81 61.50 1,987,649 +0.52(+0.84%)
May 17, 2024 61.67 61.73 60.82 60.99 2,270,424 -0.57(-0.93%)
May 16, 2024 61.42 61.69 61.18 61.56 1,508,607 +0.31(+0.50%)
May 15, 2024 62.06 62.08 61.12 61.26 1,297,223 -0.72(-1.17%)
May 14, 2024 62.12 62.37 61.47 61.98 1,838,614 +0.07(+0.11%)
May 13, 2024 61.42 62.15 61.25 61.91 2,174,456 +0.62(+1.02%)
May 10, 2024 60.93 61.40 60.70 61.29 2,208,721 +0.26(+0.42%)
May 09, 2024 61.83 61.83 60.98 61.03 2,332,013 -0.72(-1.17%)
May 08, 2024 61.16 61.88 60.91 61.75 3,313,104 +0.68(+1.12%)
May 07, 2024 59.92 61.13 59.79 61.07 3,889,206 +1.59(+2.66%)
May 06, 2024 60.38 60.43 59.15 59.48 2,871,511 -0.47(-0.78%)
May 03, 2024 60.43 60.57 59.01 59.95 4,404,631 -0.76(-1.26%)
May 02, 2024 58.45 62.64 58.45 60.71 10,984,742 +4.26(+7.55%)
May 01, 2024 56.97 57.07 56.10 56.45 5,868,663 -0.87(-1.52%)
Apr 30, 2024 57.49 57.90 57.01 57.32 4,846,131 -0.35(-0.60%)
Apr 29, 2024 57.38 57.71 57.24 57.67 3,201,157 +0.48(+0.83%)
Apr 26, 2024 57.70 58.08 57.17 57.19 4,464,186 -0.71(-1.23%)
Apr 25, 2024 58.42 58.67 57.79 57.91 2,000,181 -0.30(-0.51%)
Apr 24, 2024 57.14 58.24 56.79 58.20 2,350,359 +0.60(+1.05%)
Apr 23, 2024 57.37 57.77 57.17 57.60 1,921,854 +0.16(+0.28%)
Apr 22, 2024 56.97 57.78 56.64 57.44 1,951,015 +0.59(+1.05%)
Apr 19, 2024 56.20 57.12 56.09 56.85 2,824,410 +0.83(+1.49%)
Apr 18, 2024 55.83 56.11 55.60 56.02 1,562,434 +0.47(+0.84%)
Apr 17, 2024 55.23 55.70 55.08 55.55 1,786,090 +0.55(+1.01%)
Apr 16, 2024 54.85 55.16 54.49 54.99 2,316,693 +0.11(+0.20%)
Apr 15, 2024 55.14 55.47 54.61 54.89 1,671,016 -0.02(-0.04%)
Apr 12, 2024 55.68 55.84 54.57 54.91 2,964,825 -0.74(-1.34%)
Apr 11, 2024 56.76 56.83 55.50 55.65 2,826,950 -0.83(-1.47%)
Apr 10, 2024 56.37 56.74 55.95 56.48 2,201,864 -0.11(-0.19%)
Apr 09, 2024 57.04 57.28 56.44 56.59 2,115,530 -0.36(-0.63%)
Apr 08, 2024 57.01 57.34 56.69 56.95 3,190,921 +0.03(+0.05%)
Apr 05, 2024 57.06 57.06 56.16 56.92 2,183,300 -0.13(-0.23%)
Apr 04, 2024 56.49 57.44 56.32 57.05 3,214,241 +0.98(+1.75%)
Apr 03, 2024 56.96 57.05 56.05 56.06 3,510,324 -1.07(-1.87%)
Apr 02, 2024 56.55 57.27 56.55 57.13 2,370,936 +0.60(+1.07%)
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.