Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 60.04 60.39 59.87 60.21 9,913,042 +0.53(+0.89%)
May 23, 2024 60.75 60.78 59.36 59.68 13,056,302 -1.25(-2.05%)
May 22, 2024 61.30 61.45 60.51 60.93 10,340,090 -0.53(-0.86%)
May 21, 2024 60.82 61.70 60.78 61.46 18,421,586 +0.76(+1.25%)
May 20, 2024 60.97 61.79 60.59 60.70 15,027,711 -0.38(-0.62%)
May 17, 2024 61.41 61.63 60.88 61.08 15,798,795 +0.02(+0.03%)
May 16, 2024 62.45 62.48 60.97 61.06 21,133,848 -1.28(-2.05%)
May 15, 2024 62.20 62.55 61.87 62.34 17,486,156 +0.45(+0.73%)
May 14, 2024 61.56 61.98 61.02 61.89 14,499,479 +0.63(+1.03%)
May 13, 2024 61.96 62.17 61.21 61.26 15,202,397 -0.63(-1.02%)
May 10, 2024 61.46 61.97 61.46 61.89 14,428,190 +0.61(+1.00%)
May 09, 2024 60.74 61.37 60.48 61.28 14,224,082 +0.40(+0.66%)
May 08, 2024 59.81 61.08 59.75 60.88 18,823,936 +0.96(+1.61%)
May 07, 2024 59.94 60.26 59.72 59.92 16,380,574 +0.07(+0.12%)
May 06, 2024 60.12 60.53 59.49 59.85 16,333,643 +0.25(+0.42%)
May 03, 2024 59.69 59.91 58.78 59.60 17,397,918 +0.11(+0.18%)
May 02, 2024 59.78 59.81 58.98 59.49 15,454,851 +0.31(+0.52%)
May 01, 2024 59.24 59.80 58.99 59.18 16,460,711 +0.20(+0.34%)
Apr 30, 2024 59.26 59.65 58.96 58.98 18,111,196 -0.48(-0.80%)
Apr 29, 2024 59.52 59.96 59.02 59.46 15,431,883 -0.11(-0.18%)
Apr 26, 2024 59.44 60.08 59.04 59.57 18,893,972 -0.02(-0.03%)
Apr 25, 2024 60.26 60.61 59.26 59.59 24,140,196 -0.67(-1.11%)
Apr 24, 2024 60.25 60.60 59.71 60.25 19,842,084 -0.34(-0.56%)
Apr 23, 2024 60.82 61.41 60.46 60.59 21,855,356 -0.16(-0.26%)
Apr 22, 2024 60.05 61.13 60.00 60.75 21,876,872 +0.75(+1.24%)
Apr 19, 2024 58.66 60.50 58.52 60.01 34,531,704 +1.60(+2.74%)
Apr 18, 2024 57.30 58.79 56.89 58.40 24,607,854 +1.55(+2.73%)
Apr 17, 2024 56.55 57.30 56.33 56.85 18,975,000 +0.77(+1.36%)
Apr 16, 2024 56.57 56.63 55.34 56.09 25,765,106 -0.56(-0.98%)
Apr 15, 2024 57.28 57.65 56.41 56.64 19,517,688 +0.50(+0.89%)
Apr 12, 2024 55.65 56.67 55.02 56.15 28,037,000 -0.22(-0.39%)
Apr 11, 2024 56.65 56.67 55.31 56.37 19,109,730 -0.25(-0.44%)
Apr 10, 2024 56.47 56.97 56.10 56.61 16,634,199 -0.64(-1.11%)
Apr 09, 2024 57.37 57.66 56.54 57.25 10,707,005 -0.21(-0.36%)
Apr 08, 2024 57.05 57.65 56.98 57.46 15,396,873 +0.39(+0.68%)
Apr 05, 2024 56.31 57.29 56.25 57.07 11,144,699 +0.72(+1.27%)
Apr 04, 2024 57.40 57.67 56.22 56.36 12,432,600 -0.45(-0.79%)
Apr 03, 2024 56.87 57.63 56.52 56.80 13,301,991 -0.22(-0.38%)
Apr 02, 2024 57.03 57.67 56.86 57.02 14,716,540 -0.26(-0.45%)
Apr 01, 2024 57.55 57.55 56.93 57.28 11,101,869 -0.35(-0.60%)
Mar 28, 2024 57.33 57.68 57.23 57.63 14,710,329 +0.35(+0.61%)
Mar 27, 2024 56.06 57.31 56.06 57.28 13,841,796 +0.92(+1.64%)
Mar 26, 2024 56.81 56.82 56.27 56.36 11,598,675 -0.05(-0.09%)
Mar 25, 2024 56.75 57.00 56.05 56.41 15,112,510 -0.40(-0.70%)
Mar 22, 2024 57.48 57.68 56.79 56.80 13,815,594 -0.72(-1.24%)
Mar 21, 2024 57.26 57.78 57.12 57.52 18,268,618 +0.55(+0.96%)
Mar 20, 2024 56.30 57.18 55.96 56.97 22,971,910 +0.29(+0.51%)
Mar 19, 2024 57.32 57.61 56.59 56.68 14,584,294 -0.76(-1.32%)
Mar 18, 2024 57.27 57.50 56.78 57.44 16,468,462 +0.26(+0.45%)
Mar 15, 2024 56.53 57.97 56.53 57.18 41,017,264 +0.14(+0.24%)
Mar 14, 2024 57.54 57.79 56.79 57.04 24,992,870 -0.45(-0.78%)
Mar 13, 2024 57.29 58.11 57.29 57.49 17,544,190 +0.21(+0.36%)
Mar 12, 2024 56.92 57.78 56.77 57.28 23,758,674 +0.52(+0.91%)
Mar 11, 2024 56.46 57.02 56.20 56.76 16,718,181 +0.02(+0.04%)
Mar 08, 2024 56.88 57.21 56.55 56.74 17,975,288 +0.07(+0.12%)
Mar 07, 2024 56.72 57.35 56.54 56.67 18,218,560 -0.11(-0.19%)
Mar 06, 2024 56.50 57.06 55.95 56.78 25,561,492 +0.51(+0.90%)
Mar 05, 2024 55.39 56.77 55.11 56.28 21,906,340 +0.79(+1.42%)
Mar 04, 2024 54.56 56.24 54.42 55.49 19,595,192 +0.75(+1.36%)
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.