Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 70.63 70.79 69.43 70.78 16,492 -0.01(-0.01%)
May 30, 2024 70.61 70.91 70.61 70.79 6,280 +0.25(+0.35%)
May 29, 2024 70.80 70.87 70.54 70.54 9,131 -1.06(-1.48%)
May 28, 2024 72.28 72.28 71.30 71.60 13,414 -0.09(-0.13%)
May 24, 2024 70.75 72.02 70.75 71.69 10,218 +1.14(+1.61%)
May 23, 2024 71.21 71.21 70.55 70.55 3,416 -0.02(-0.02%)
May 22, 2024 70.71 70.84 70.48 70.56 3,973 -0.20(-0.29%)
May 21, 2024 70.50 70.78 70.50 70.77 7,152 +0.25(+0.35%)
May 20, 2024 70.66 70.68 70.47 70.52 12,505 +0.22(+0.31%)
May 17, 2024 70.24 70.32 70.07 70.30 9,531 +0.19(+0.27%)
May 16, 2024 70.95 70.95 70.11 70.11 7,748 -1.05(-1.47%)
May 15, 2024 70.53 71.18 70.53 71.16 16,696 +1.12(+1.59%)
May 14, 2024 69.57 70.04 69.57 70.04 30,458 +0.47(+0.67%)
May 13, 2024 70.60 70.60 69.57 69.57 5,707 -0.89(-1.26%)
May 10, 2024 71.09 71.19 70.36 70.46 6,913 -0.27(-0.38%)
May 09, 2024 70.18 70.74 70.18 70.73 10,859 +0.73(+1.04%)
May 08, 2024 69.22 70.13 69.22 70.00 19,390 +0.59(+0.85%)
May 07, 2024 69.47 69.84 69.41 69.41 9,321 +0.07(+0.10%)
May 06, 2024 68.74 69.34 68.74 69.34 25,197 +1.04(+1.52%)
May 03, 2024 68.17 68.33 67.89 68.31 15,705 +0.91(+1.35%)
May 02, 2024 67.02 67.40 67.02 67.40 4,551 +0.80(+1.20%)
May 01, 2024 67.18 67.35 66.27 66.60 73,040 -0.76(-1.13%)
Apr 30, 2024 68.60 68.72 67.36 67.36 8,722 -1.42(-2.07%)
Apr 29, 2024 68.46 68.78 68.39 68.78 6,416 +0.40(+0.58%)
Apr 26, 2024 68.28 68.58 68.15 68.38 14,366 +0.28(+0.41%)
Apr 25, 2024 66.83 68.12 66.83 68.11 40,765 +0.46(+0.68%)
Apr 24, 2024 68.08 68.08 67.31 67.65 7,142 +0.12(+0.18%)
Apr 23, 2024 66.68 67.53 66.68 67.53 4,668 +1.21(+1.82%)
Apr 22, 2024 66.12 66.50 65.89 66.32 7,815 +0.46(+0.69%)
Apr 19, 2024 66.16 66.22 65.64 65.86 3,019 -0.40(-0.60%)
Apr 18, 2024 66.86 67.03 66.23 66.26 1,772 -0.57(-0.85%)
Apr 17, 2024 67.44 67.44 66.40 66.83 11,611 -0.18(-0.27%)
Apr 16, 2024 66.93 67.28 66.59 67.01 12,402 -0.14(-0.22%)
Apr 15, 2024 68.51 68.71 67.05 67.15 3,837 -0.58(-0.86%)
Apr 12, 2024 68.36 68.56 67.51 67.74 4,752 -0.92(-1.34%)
Apr 11, 2024 68.64 68.80 68.08 68.65 7,945 +0.10(+0.15%)
Apr 10, 2024 67.51 68.56 67.51 68.55 21,823 +0.17(+0.25%)
Apr 09, 2024 69.27 69.27 67.91 68.38 10,899 -0.70(-1.01%)
Apr 08, 2024 69.41 69.41 68.97 69.08 17,732 +0.08(+0.12%)
Apr 05, 2024 67.75 69.01 67.75 69.00 157,574 +1.42(+2.10%)
Apr 04, 2024 69.02 69.13 67.51 67.58 7,180 -0.91(-1.32%)
Apr 03, 2024 68.12 68.60 68.12 68.48 26,971 +0.93(+1.37%)
Apr 02, 2024 67.27 67.70 67.27 67.56 14,292 -0.41(-0.60%)
Apr 01, 2024 67.97 68.10 67.83 67.97 104,743 -0.27(-0.39%)
Mar 28, 2024 68.12 68.24 68.12 68.24 1,525 +0.08(+0.11%)
Mar 27, 2024 67.78 68.16 67.72 68.16 3,358 +0.55(+0.82%)
Mar 26, 2024 68.16 68.16 67.61 67.61 8,772 -0.21(-0.31%)
Mar 25, 2024 67.96 68.05 67.82 67.82 8,332 -0.15(-0.22%)
Mar 22, 2024 68.10 68.10 67.85 67.97 11,033 -0.13(-0.19%)
Mar 21, 2024 67.79 68.25 67.79 68.10 3,299 +0.80(+1.19%)
Mar 20, 2024 66.77 67.37 66.67 67.30 5,554 +0.75(+1.13%)
Mar 19, 2024 66.07 66.59 66.02 66.55 5,618 +0.47(+0.72%)
Mar 18, 2024 66.13 66.29 66.08 66.08 5,408 +0.32(+0.49%)
Mar 15, 2024 65.52 65.83 65.52 65.75 28,954 +0.04(+0.07%)
Mar 14, 2024 65.75 65.91 65.57 65.71 25,001 +0.02(+0.03%)
Mar 13, 2024 65.60 65.69 65.60 65.69 996 +0.32(+0.49%)
Mar 12, 2024 64.60 65.37 64.60 65.37 3,916 +0.91(+1.41%)
Mar 11, 2024 64.39 64.46 64.06 64.46 2,380 -0.53(-0.82%)
Mar 08, 2024 65.63 65.63 64.80 64.99 3,574 -0.36(-0.55%)
Mar 07, 2024 65.27 65.35 65.20 65.35 4,728 +0.53(+0.81%)
Mar 06, 2024 64.65 65.06 64.62 64.83 3,386 +0.58(+0.90%)
Mar 05, 2024 64.47 64.49 63.94 64.25 50,839 -0.30(-0.46%)
Mar 04, 2024 64.70 64.72 64.55 64.55 1,703 +0.29(+0.46%)
Mar 01, 2024 63.80 64.25 63.76 64.25 2,721 +0.59(+0.93%)
Feb 29, 2024 63.45 63.67 63.43 63.67 1,592 +0.43(+0.68%)
Feb 28, 2024 63.33 63.39 63.24 63.24 1,608 +0.32(+0.51%)
Feb 27, 2024 62.98 63.01 62.88 62.92 3,679 +0.00(+0.00%)
Feb 26, 2024 62.87 63.00 62.87 62.92 1,595 +0.29(+0.46%)
Feb 23, 2024 62.56 62.67 62.56 62.63 1,958 +0.19(+0.30%)
Feb 22, 2024 62.01 62.46 62.01 62.44 5,688 +0.98(+1.59%)
Feb 21, 2024 61.28 61.47 61.05 61.47 3,963 +0.11(+0.17%)
Feb 20, 2024 61.73 61.73 61.28 61.36 3,809 -0.35(-0.57%)
Feb 16, 2024 61.65 62.09 61.65 61.71 2,898 +0.17(+0.27%)
Feb 15, 2024 61.13 61.55 61.07 61.55 5,915 +0.57(+0.94%)
Feb 14, 2024 60.71 60.97 60.55 60.97 6,474 +0.98(+1.63%)
Feb 13, 2024 60.02 60.02 59.65 59.99 7,560 -0.25(-0.42%)
Feb 12, 2024 60.22 60.26 60.22 60.24 7,663 -0.11(-0.18%)
Feb 09, 2024 60.10 60.41 60.10 60.35 5,847 +0.39(+0.65%)
Feb 08, 2024 59.89 59.96 59.89 59.96 790 +0.22(+0.37%)
Feb 07, 2024 59.52 59.81 59.51 59.74 382,751 +0.45(+0.76%)
Feb 06, 2024 59.49 59.49 59.26 59.29 1,847 +0.18(+0.30%)
Feb 05, 2024 59.02 59.25 58.97 59.11 9,247 -0.41(-0.69%)
Feb 02, 2024 59.19 59.67 59.19 59.52 8,596 +0.55(+0.93%)
Feb 01, 2024 58.50 58.97 58.50 58.97 87,028 +1.01(+1.74%)
Jan 31, 2024 58.74 58.74 57.96 57.96 2,307 -0.95(-1.60%)
Jan 30, 2024 58.44 58.91 58.44 58.91 5,320 +0.63(+1.08%)
Jan 29, 2024 57.82 58.28 57.82 58.28 1,004 +0.35(+0.60%)
Jan 26, 2024 57.76 58.02 57.76 57.93 1,240 +0.12(+0.20%)
Jan 25, 2024 57.71 57.81 57.59 57.81 3,164 +0.48(+0.84%)
Jan 24, 2024 57.47 57.47 57.33 57.33 1,317 +0.07(+0.12%)
Jan 23, 2024 57.32 57.32 57.13 57.26 2,288 -0.12(-0.22%)
Jan 22, 2024 57.66 57.66 57.33 57.39 5,437 +0.30(+0.53%)
Jan 19, 2024 56.56 57.09 56.56 57.09 1,430 +0.54(+0.95%)
Jan 18, 2024 56.25 56.55 56.19 56.55 92,758 +0.70(+1.25%)
Jan 17, 2024 55.94 55.95 55.71 55.85 5,578 -0.23(-0.41%)
Jan 16, 2024 56.32 56.35 56.03 56.08 5,994 -0.48(-0.84%)
Jan 12, 2024 56.53 56.56 56.53 56.56 420 +0.39(+0.70%)
Jan 11, 2024 56.00 56.16 56.00 56.16 727 +0.12(+0.21%)
Jan 10, 2024 55.97 56.06 55.97 56.04 1,057 +0.11(+0.19%)
Jan 09, 2024 55.85 55.99 55.85 55.94 3,178 -0.21(-0.37%)
Jan 08, 2024 55.61 56.15 55.40 56.15 4,781 +0.57(+1.03%)
Jan 05, 2024 55.80 55.81 55.52 55.57 1,941 -0.02(-0.03%)
Jan 04, 2024 56.04 56.04 55.59 55.59 3,109 -0.04(-0.07%)
Jan 03, 2024 55.65 55.80 55.57 55.63 8,532 -0.48(-0.86%)
Jan 02, 2024 56.36 56.36 56.09 56.11 3,236 -0.48(-0.85%)
Dec 29, 2023 56.79 56.79 56.59 56.59 2,592 -0.19(-0.33%)
Dec 28, 2023 56.79 56.89 56.78 56.78 7,999 -0.13(-0.23%)
Dec 27, 2023 56.91 56.91 56.91 56.91 295 +0.07(+0.13%)
Dec 26, 2023 56.77 56.88 56.77 56.83 2,028 +0.32(+0.57%)
Dec 22, 2023 56.57 56.57 56.49 56.51 1,445 +0.19(+0.34%)
Dec 21, 2023 56.17 56.32 55.92 56.32 1,621 +0.76(+1.36%)
Dec 20, 2023 56.37 56.37 55.56 55.56 1,137 -0.91(-1.60%)
Dec 19, 2023 56.32 56.47 56.32 56.47 23,425 +0.36(+0.65%)
Dec 18, 2023 56.11 56.26 56.11 56.11 4,045 +0.22(+0.40%)
Dec 15, 2023 55.97 55.97 55.80 55.88 5,551 -0.09(-0.15%)
Dec 14, 2023 55.87 56.04 55.83 55.97 5,245 +0.48(+0.86%)
Dec 13, 2023 54.74 55.49 54.74 55.49 2,268 +0.43(+0.79%)
Dec 12, 2023 54.97 55.06 54.97 55.06 457 +0.41(+0.75%)
Dec 11, 2023 54.65 54.66 54.64 54.65 5,144 +0.32(+0.60%)
Dec 08, 2023 53.93 54.33 53.93 54.33 4,558 +0.38(+0.70%)
Dec 07, 2023 53.96 54.01 53.92 53.95 3,035 +0.16(+0.29%)
Dec 06, 2023 54.31 54.31 53.80 53.80 4,951 -0.18(-0.33%)
Dec 05, 2023 54.20 54.20 53.97 53.97 2,193 -0.54(-0.99%)
Dec 04, 2023 54.42 54.60 54.34 54.51 4,197 -0.30(-0.55%)
Dec 01, 2023 54.60 54.85 54.45 54.81 9,499 +0.69(+1.28%)
Nov 30, 2023 53.91 54.12 53.78 54.12 2,800 +0.54(+1.01%)
Nov 29, 2023 53.74 53.74 53.58 53.58 2,988 +0.12(+0.22%)
Nov 28, 2023 53.59 53.59 53.42 53.46 2,674 -0.05(-0.09%)
Nov 27, 2023 53.51 53.51 53.51 53.51 233 -0.21(-0.39%)
Nov 24, 2023 53.67 53.72 53.67 53.72 1,989 +0.08(+0.14%)
Nov 22, 2023 53.55 53.64 53.55 53.64 6,258 +0.09(+0.16%)
Nov 21, 2023 53.55 53.59 53.55 53.55 1,434 -0.22(-0.41%)
Nov 20, 2023 53.69 53.89 53.65 53.77 7,893 +0.23(+0.43%)
Nov 17, 2023 53.35 53.60 53.35 53.55 49,099 +0.25(+0.46%)
Nov 16, 2023 53.23 53.30 53.08 53.30 3,024 +0.08(+0.15%)
Nov 15, 2023 53.35 53.41 53.22 53.22 4,991 -0.07(-0.12%)
Nov 14, 2023 52.90 53.40 52.90 53.28 665 +1.04(+1.99%)
Nov 13, 2023 51.94 52.28 51.94 52.24 1,451 +0.06(+0.12%)
Nov 10, 2023 51.65 52.18 51.65 52.18 3,726 +0.80(+1.55%)
Nov 09, 2023 51.77 51.99 51.36 51.38 8,385 -0.27(-0.52%)
Nov 08, 2023 51.55 51.77 51.55 51.65 34,064 +0.24(+0.47%)
Nov 07, 2023 51.41 51.54 51.31 51.41 1,931 -0.14(-0.27%)
Nov 06, 2023 51.70 51.70 51.35 51.55 12,060 -0.11(-0.21%)
Nov 03, 2023 51.55 51.80 51.49 51.66 15,117 +0.33(+0.64%)
Nov 02, 2023 51.08 51.40 51.08 51.34 11,796 +0.53(+1.05%)
Nov 01, 2023 50.48 50.83 50.48 50.80 5,898 +0.40(+0.80%)
Oct 31, 2023 50.12 50.40 49.84 50.40 6,452 +0.12(+0.25%)
Oct 30, 2023 49.95 50.31 49.94 50.27 82,333 +0.83(+1.67%)
Oct 27, 2023 49.92 49.92 49.39 49.45 6,550 -0.31(-0.62%)
Oct 26, 2023 49.76 49.76 49.76 49.76 756 -0.54(-1.07%)
Oct 25, 2023 50.64 50.70 50.26 50.29 8,902 +0.04(+0.08%)
Oct 24, 2023 50.42 50.57 50.12 50.25 9,842 +0.28(+0.57%)
Oct 23, 2023 50.03 50.47 49.91 49.97 6,616 -0.10(-0.21%)
Oct 20, 2023 50.53 50.53 50.04 50.07 318,006 -0.57(-1.12%)
Oct 19, 2023 50.97 51.10 50.64 50.64 2,705 -0.47(-0.92%)
Oct 18, 2023 51.39 51.44 51.05 51.11 8,976 -1.11(-2.12%)
Oct 17, 2023 52.13 52.28 52.13 52.22 6,803 +0.34(+0.65%)
Oct 16, 2023 51.69 51.93 51.54 51.88 10,103 +0.70(+1.38%)
Oct 13, 2023 52.02 52.02 51.18 51.18 4,301 -0.62(-1.19%)
Oct 12, 2023 52.13 52.17 51.79 51.79 1,118 -0.35(-0.67%)
Oct 11, 2023 51.87 52.14 51.78 52.14 1,968 +0.44(+0.85%)
Oct 10, 2023 52.09 52.09 51.70 51.70 2,571 +0.39(+0.76%)
Oct 09, 2023 50.97 51.35 50.97 51.31 13,210 +0.35(+0.68%)
Oct 06, 2023 49.82 51.01 49.82 50.96 1,662 +0.79(+1.57%)
Oct 05, 2023 50.13 50.17 50.09 50.17 1,618 -0.14(-0.28%)
Oct 04, 2023 49.81 50.31 49.77 50.31 2,147 +0.16(+0.32%)
Oct 03, 2023 50.45 50.45 49.94 50.16 5,639 -0.44(-0.87%)
Oct 02, 2023 50.67 50.67 50.47 50.59 41,908 -0.45(-0.87%)
Sep 29, 2023 51.24 51.24 51.04 51.04 1,176 -0.33(-0.65%)
Sep 28, 2023 50.89 51.68 50.89 51.37 1,195 +0.50(+0.99%)
Sep 27, 2023 50.87 50.87 50.57 50.87 2,444 +0.38(+0.75%)
Sep 26, 2023 51.00 51.00 50.49 50.49 4,010 -0.71(-1.39%)
Sep 25, 2023 51.20 51.20 51.20 51.20 304 +0.21(+0.42%)
Sep 22, 2023 51.30 51.32 50.99 50.99 4,208 -0.22(-0.44%)
Sep 21, 2023 51.65 51.65 51.18 51.21 4,269 -0.87(-1.67%)
Sep 20, 2023 52.63 52.78 52.08 52.08 4,139 -0.42(-0.79%)
Sep 19, 2023 52.74 52.74 52.32 52.50 2,781 -0.19(-0.37%)
Sep 18, 2023 52.49 52.76 52.49 52.69 1,120 -0.05(-0.09%)
Sep 15, 2023 52.96 52.96 52.73 52.74 6,805 -0.42(-0.79%)
Sep 14, 2023 53.12 53.18 53.03 53.16 39,273 +0.62(+1.19%)
Sep 13, 2023 52.38 52.53 52.38 52.53 569 -0.28(-0.54%)
Sep 12, 2023 52.82 53.05 52.81 52.82 4,179 -0.15(-0.28%)
Sep 11, 2023 52.99 52.99 52.76 52.96 3,687 +0.15(+0.28%)
Sep 08, 2023 52.92 52.99 52.82 52.82 3,261 -0.04(-0.08%)
Sep 07, 2023 52.79 52.87 52.64 52.86 3,421 +0.09(+0.16%)
Sep 06, 2023 52.66 52.77 52.47 52.77 2,374 -0.22(-0.41%)
Sep 05, 2023 53.09 53.11 52.99 52.99 2,541 -0.45(-0.84%)
Sep 01, 2023 53.54 53.54 53.24 53.44 15,760 +0.26(+0.49%)
Aug 31, 2023 53.38 53.38 53.16 53.18 1,247 -0.06(-0.10%)
Aug 30, 2023 53.25 53.25 53.23 53.23 396 +0.14(+0.27%)
Aug 29, 2023 52.73 53.09 52.72 53.09 9,268 +0.54(+1.04%)
Aug 28, 2023 52.49 52.63 52.49 52.54 6,204 +0.39(+0.75%)
Aug 25, 2023 51.99 52.15 51.96 52.15 1,315 +0.69(+1.34%)
Aug 24, 2023 51.86 51.86 51.46 51.46 9,479 -0.65(-1.25%)
Aug 23, 2023 51.98 52.18 51.98 52.11 1,732 +0.35(+0.68%)
Aug 22, 2023 51.92 51.92 51.76 51.76 2,237 -0.25(-0.48%)
Aug 21, 2023 51.73 52.06 51.71 52.01 1,220 +0.42(+0.82%)
Aug 18, 2023 50.97 51.69 50.97 51.59 2,476 +0.24(+0.46%)
Aug 17, 2023 51.98 51.98 51.35 51.35 10,222 -0.52(-1.00%)
Aug 16, 2023 52.30 52.30 51.87 51.87 2,126 -0.41(-0.78%)
Aug 15, 2023 52.81 52.81 52.28 52.28 940 -0.72(-1.36%)
Aug 14, 2023 52.65 53.00 52.65 53.00 513 +0.31(+0.60%)
Aug 11, 2023 52.74 52.91 52.69 52.69 4,499 -0.21(-0.40%)
Aug 10, 2023 53.03 53.03 52.69 52.90 8,343 -0.27(-0.50%)
Aug 09, 2023 53.46 53.46 53.16 53.16 2,383 -0.16(-0.31%)
Aug 08, 2023 52.86 53.33 52.86 53.33 3,064 -0.34(-0.63%)
Aug 07, 2023 53.56 53.66 53.56 53.66 765 +0.62(+1.17%)
Aug 04, 2023 53.34 53.34 53.03 53.05 2,516 +0.02(+0.04%)
Aug 03, 2023 53.39 53.39 52.91 53.03 4,345 -0.44(-0.82%)
Aug 02, 2023 53.62 53.69 53.28 53.47 7,284 +0.14(+0.27%)
Aug 01, 2023 53.24 53.51 53.24 53.32 5,126 -0.23(-0.44%)
Jul 31, 2023 53.49 53.63 53.46 53.55 6,279 +0.19(+0.36%)
Jul 28, 2023 53.37 53.48 53.25 53.37 311,216 +0.54(+1.03%)
Jul 27, 2023 53.32 53.36 52.76 52.82 4,687 -0.24(-0.45%)
Jul 26, 2023 53.16 53.16 52.98 53.06 1,273 -0.05(-0.09%)
Jul 25, 2023 52.91 53.15 52.91 53.11 533 +0.36(+0.68%)
Jul 24, 2023 52.84 52.88 52.75 52.75 16,400 +0.09(+0.18%)
Jul 21, 2023 52.66 52.74 52.63 52.65 5,925 -0.06(-0.12%)
Jul 20, 2023 52.71 52.77 52.64 52.71 4,435 +0.02(+0.05%)
Jul 19, 2023 52.75 52.75 52.58 52.69 1,168 -0.26(-0.50%)
Jul 18, 2023 52.62 52.95 52.62 52.95 1,928 +0.27(+0.51%)
Jul 17, 2023 52.39 52.75 52.39 52.68 1,136 +0.33(+0.64%)
Jul 14, 2023 52.86 52.86 52.30 52.35 12,805 -0.45(-0.84%)
Jul 13, 2023 52.66 52.83 52.66 52.80 1,807 +0.38(+0.72%)
Jul 12, 2023 52.42 52.42 52.42 52.42 713 +0.40(+0.77%)
Jul 11, 2023 51.84 52.02 51.78 52.02 2,120 +0.17(+0.34%)
Jul 10, 2023 51.72 51.84 51.66 51.84 640 +0.45(+0.88%)
Jul 07, 2023 51.26 51.77 51.26 51.39 1,224 +0.25(+0.49%)
Jul 06, 2023 50.95 51.16 50.93 51.14 21,099 -0.64(-1.24%)
Jul 05, 2023 52.22 52.22 51.79 51.79 7,643 -0.34(-0.66%)
Jul 03, 2023 52.24 52.24 52.03 52.13 1,535 -0.06(-0.11%)
Jun 30, 2023 51.90 52.19 51.90 52.19 3,323 +0.72(+1.39%)
Jun 29, 2023 51.25 51.47 51.13 51.47 2,281 +0.34(+0.66%)
Jun 28, 2023 51.16 51.20 51.13 51.13 1,467 -0.19(-0.37%)
Jun 27, 2023 50.85 51.32 50.85 51.32 524 +0.76(+1.51%)
Jun 26, 2023 50.23 50.64 50.23 50.56 3,024 +0.47(+0.95%)
Jun 23, 2023 50.25 50.25 50.02 50.08 1,425 -0.51(-1.01%)
Jun 22, 2023 50.68 50.71 50.59 50.59 4,112 -0.17(-0.34%)
Jun 21, 2023 50.60 50.89 50.60 50.77 1,770 +0.10(+0.21%)
Jun 20, 2023 50.94 50.94 50.49 50.66 1,813 -0.45(-0.87%)
Jun 16, 2023 51.18 51.29 51.11 51.11 4,918 +0.04(+0.08%)
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.