Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 60.52 60.71 59.92 60.45 1,693,857 -0.46(-0.76%)
May 20, 2024 61.69 62.01 60.52 60.91 2,357,622 -1.17(-1.88%)
May 17, 2024 61.16 62.31 61.11 62.08 1,679,406 +0.54(+0.88%)
May 16, 2024 61.47 62.08 61.24 61.54 2,382,770 +0.10(+0.16%)
May 15, 2024 63.05 63.25 61.30 61.44 3,995,903 -0.78(-1.25%)
May 14, 2024 62.33 62.90 62.12 62.22 2,173,344 -0.02(-0.03%)
May 13, 2024 60.36 62.28 60.11 62.24 3,072,787 +2.14(+3.56%)
May 10, 2024 59.61 60.22 59.02 60.10 2,688,176 +0.60(+1.01%)
May 09, 2024 58.70 60.24 58.70 59.50 3,824,363 +0.88(+1.50%)
May 08, 2024 60.19 60.54 57.80 58.62 8,832,626 -4.75(-7.50%)
May 07, 2024 63.00 63.91 62.81 63.37 4,880,454 +0.06(+0.09%)
May 06, 2024 62.58 63.54 62.39 63.31 2,224,651 +1.42(+2.29%)
May 03, 2024 62.72 62.75 61.50 61.89 2,243,789 +0.37(+0.60%)
May 02, 2024 61.60 61.89 60.43 61.52 1,941,225 +0.57(+0.94%)
May 01, 2024 59.80 62.17 59.70 60.95 2,013,969 +1.07(+1.79%)
Apr 30, 2024 60.81 61.33 59.87 59.88 1,907,583 -1.38(-2.25%)
Apr 29, 2024 61.34 62.17 61.01 61.26 1,731,338 +0.37(+0.61%)
Apr 26, 2024 60.97 61.25 60.49 60.89 1,602,557 +0.88(+1.47%)
Apr 25, 2024 59.52 60.05 58.77 60.01 2,266,297 -0.97(-1.59%)
Apr 24, 2024 60.94 61.12 59.79 60.98 1,659,607 +0.65(+1.08%)
Apr 23, 2024 58.99 60.48 58.96 60.33 1,870,540 +1.72(+2.93%)
Apr 22, 2024 57.95 58.89 57.61 58.61 1,906,892 +1.06(+1.84%)
Apr 19, 2024 58.11 58.81 57.50 57.55 2,058,399 -0.87(-1.49%)
Apr 18, 2024 58.75 59.60 58.41 58.42 2,145,620 -0.32(-0.54%)
Apr 17, 2024 59.51 60.15 58.73 58.74 1,720,557 -0.43(-0.73%)
Apr 16, 2024 58.87 59.50 58.45 59.17 2,481,019 +0.14(+0.24%)
Apr 15, 2024 60.70 61.21 58.94 59.03 2,420,619 -1.82(-2.99%)
Apr 12, 2024 60.81 61.21 60.48 60.85 2,192,116 -0.48(-0.78%)
Apr 11, 2024 62.49 62.49 61.02 61.33 2,366,503 -0.52(-0.84%)
Apr 10, 2024 60.64 61.95 60.35 61.85 2,297,418 +0.24(+0.39%)
Apr 09, 2024 61.46 62.23 60.96 61.61 2,186,259 +0.34(+0.55%)
Apr 08, 2024 60.08 61.36 60.06 61.27 2,437,028 +1.19(+1.98%)
Apr 05, 2024 60.00 60.62 59.63 60.08 1,832,577 -0.05(-0.08%)
Apr 04, 2024 60.80 62.26 59.91 60.13 2,325,801 -0.82(-1.35%)
Apr 03, 2024 60.56 61.24 60.33 60.95 2,993,493 +0.06(+0.10%)
Apr 02, 2024 61.13 61.60 60.61 60.89 2,509,402 -1.56(-2.50%)
Apr 01, 2024 61.35 63.40 61.23 62.45 3,858,477 +1.30(+2.13%)
Mar 28, 2024 61.00 61.05 60.81 61.15 5,440,662 +0.14(+0.23%)
Mar 27, 2024 61.35 61.60 60.78 61.01 2,068,680 +0.30(+0.49%)
Mar 26, 2024 62.60 62.66 60.68 60.71 2,471,384 -1.56(-2.51%)
Mar 25, 2024 61.35 62.83 61.35 62.27 2,125,711 +0.70(+1.14%)
Mar 22, 2024 61.38 61.84 61.02 61.57 2,067,388 +0.03(+0.05%)
Mar 21, 2024 62.14 62.68 61.52 61.54 2,780,947 -0.37(-0.60%)
Mar 20, 2024 61.35 62.26 61.10 61.91 2,186,295 +0.32(+0.52%)
Mar 19, 2024 59.86 61.89 59.75 61.59 2,851,226 +0.88(+1.45%)
Mar 18, 2024 59.74 61.18 59.59 60.71 2,784,054 +1.05(+1.76%)
Mar 15, 2024 60.46 61.03 59.62 59.66 4,010,436 -1.23(-2.02%)
Mar 14, 2024 62.03 62.77 60.55 60.89 2,740,597 -1.41(-2.26%)
Mar 13, 2024 61.82 63.26 61.75 62.30 2,392,086 +0.09(+0.14%)
Mar 12, 2024 62.59 62.85 61.75 62.21 2,460,848 +0.29(+0.47%)
Mar 11, 2024 61.69 63.02 61.24 61.92 2,815,487 +0.06(+0.10%)
Mar 08, 2024 61.42 63.09 61.36 61.86 3,700,398 +0.70(+1.14%)
Mar 07, 2024 59.00 61.35 58.69 61.16 4,959,327 +2.60(+4.44%)
Mar 06, 2024 57.57 58.58 56.55 58.56 4,812,162 +1.90(+3.35%)
Mar 05, 2024 59.01 59.20 55.97 56.66 6,095,721 -3.57(-5.93%)
Mar 04, 2024 60.28 60.36 58.97 60.23 2,141,144 -0.17(-0.28%)
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.