Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 60.26 60.67 59.77 60.64 7,567 +0.45(+0.75%)
May 30, 2024 60.11 60.35 60.11 60.19 9,054 +0.02(+0.03%)
May 29, 2024 60.26 60.32 60.16 60.17 15,580 -0.54(-0.89%)
May 28, 2024 60.86 60.86 60.51 60.71 5,778 -0.23(-0.38%)
May 24, 2024 60.69 61.00 60.69 60.94 14,344 +0.57(+0.94%)
May 23, 2024 61.26 61.26 60.28 60.37 9,637 -0.56(-0.92%)
May 22, 2024 61.13 61.14 60.93 60.93 17,453 -0.23(-0.38%)
May 21, 2024 61.03 61.16 60.99 61.16 19,635 +0.06(+0.11%)
May 20, 2024 61.13 61.30 61.09 61.09 6,504 -0.01(-0.02%)
May 17, 2024 61.10 61.11 60.97 61.11 17,616 +0.04(+0.07%)
May 16, 2024 61.36 61.36 61.07 61.07 15,706 -0.22(-0.36%)
May 15, 2024 60.95 61.29 60.95 61.29 2,891 +0.67(+1.10%)
May 14, 2024 60.54 60.62 60.39 60.62 12,219 +0.37(+0.61%)
May 13, 2024 60.62 60.62 60.25 60.25 8,471 -0.05(-0.08%)
May 10, 2024 60.41 60.42 60.19 60.29 9,078 +0.15(+0.25%)
May 09, 2024 59.78 60.14 59.76 60.14 7,615 +0.37(+0.63%)
May 08, 2024 59.63 59.80 59.63 59.77 15,657 +0.00(+0.00%)
May 07, 2024 59.79 59.96 59.77 59.77 7,546 +0.07(+0.12%)
May 06, 2024 59.50 59.70 59.45 59.70 3,835 +0.65(+1.10%)
May 03, 2024 59.12 59.15 58.89 59.05 19,543 +0.69(+1.19%)
May 02, 2024 58.17 58.36 57.79 58.36 19,468 +0.68(+1.18%)
May 01, 2024 57.73 58.49 57.68 57.68 17,378 -0.12(-0.21%)
Apr 30, 2024 58.58 58.59 57.80 57.80 17,746 -1.00(-1.70%)
Apr 29, 2024 58.77 58.87 58.77 58.79 3,576 +0.14(+0.24%)
Apr 26, 2024 58.39 58.78 58.39 58.65 19,195 +0.51(+0.87%)
Apr 25, 2024 57.70 58.23 57.48 58.14 16,826 -0.35(-0.60%)
Apr 24, 2024 58.68 58.68 58.20 58.49 14,509 +0.06(+0.11%)
Apr 23, 2024 58.17 58.54 58.17 58.43 3,196 +0.70(+1.22%)
Apr 22, 2024 57.35 58.05 57.31 57.73 10,625 +0.51(+0.89%)
Apr 19, 2024 57.61 57.63 57.05 57.22 15,258 -0.27(-0.47%)
Apr 18, 2024 57.76 58.03 57.44 57.49 18,167 -0.08(-0.14%)
Apr 17, 2024 58.29 58.31 57.57 57.57 16,368 -0.45(-0.77%)
Apr 16, 2024 58.10 58.29 57.90 58.02 6,696 -0.22(-0.37%)
Apr 15, 2024 59.31 59.31 58.05 58.23 3,761 -0.62(-1.06%)
Apr 12, 2024 59.22 59.22 58.68 58.85 14,042 -0.93(-1.56%)
Apr 11, 2024 59.53 59.91 59.21 59.78 6,964 +0.29(+0.49%)
Apr 10, 2024 59.54 59.70 59.23 59.49 9,326 -0.83(-1.37%)
Apr 09, 2024 60.39 60.39 59.82 60.32 7,968 +0.09(+0.14%)
Apr 08, 2024 60.38 60.38 60.23 60.23 1,968 +0.03(+0.05%)
Apr 05, 2024 59.96 60.37 59.96 60.20 6,799 +0.55(+0.92%)
Apr 04, 2024 60.89 60.93 59.65 59.65 7,776 -0.79(-1.30%)
Apr 03, 2024 60.52 60.52 60.34 60.44 4,743 +0.10(+0.17%)
Apr 02, 2024 60.28 60.34 60.16 60.34 8,931 -0.64(-1.05%)
Apr 01, 2024 61.33 61.33 60.91 60.98 35,413 -0.27(-0.43%)
Mar 28, 2024 61.23 61.28 61.15 61.24 5,099 +0.17(+0.27%)
Mar 27, 2024 60.69 61.08 60.64 61.08 9,425 +0.68(+1.12%)
Mar 26, 2024 60.65 60.73 60.38 60.40 21,463 -0.08(-0.13%)
Mar 25, 2024 60.56 60.66 60.48 60.48 28,748 -0.20(-0.33%)
Mar 22, 2024 60.88 60.88 60.67 60.68 33,983 -0.24(-0.39%)
Mar 21, 2024 60.83 61.07 60.83 60.92 7,149 +0.49(+0.81%)
Mar 20, 2024 59.85 60.43 59.85 60.43 1,702 +0.71(+1.18%)
Mar 19, 2024 59.29 59.72 59.26 59.72 9,682 +0.31(+0.52%)
Mar 18, 2024 59.61 59.64 59.41 59.41 9,590 +0.21(+0.35%)
Mar 15, 2024 59.03 59.37 59.03 59.20 14,588 -0.27(-0.45%)
Mar 14, 2024 60.00 60.00 59.21 59.47 109,648 -0.37(-0.62%)
Mar 13, 2024 59.97 59.97 59.76 59.84 17,178 -0.11(-0.19%)
Mar 12, 2024 59.64 59.96 59.60 59.96 14,008 +0.51(+0.86%)
Mar 11, 2024 59.44 59.44 59.33 59.44 13,902 -0.10(-0.17%)
Mar 08, 2024 59.98 60.27 59.53 59.54 12,683 -0.37(-0.61%)
Mar 07, 2024 59.80 59.91 59.75 59.91 17,095 +0.56(+0.94%)
Mar 06, 2024 59.53 59.53 59.19 59.35 8,472 +0.23(+0.39%)
Mar 05, 2024 59.27 59.44 58.95 59.12 31,071 -0.44(-0.73%)
Mar 04, 2024 59.43 59.76 59.43 59.56 35,993 -0.05(-0.08%)
Mar 01, 2024 59.20 59.63 59.20 59.61 10,726 +0.48(+0.81%)
Feb 29, 2024 59.10 59.21 59.01 59.13 19,666 +0.29(+0.49%)
Feb 28, 2024 58.74 58.96 58.66 58.84 36,460 -0.14(-0.23%)
Feb 27, 2024 58.86 58.98 58.82 58.98 19,192 +0.20(+0.35%)
Feb 26, 2024 58.89 58.94 58.78 58.78 4,241 -0.12(-0.21%)
Feb 23, 2024 58.94 58.94 58.84 58.90 4,724 +0.12(+0.20%)
Feb 22, 2024 58.30 58.84 58.30 58.79 6,790 +1.05(+1.83%)
Feb 21, 2024 57.57 57.76 57.36 57.73 1,907 -0.01(-0.02%)
Feb 20, 2024 57.68 57.82 57.60 57.74 11,190 -0.36(-0.62%)
Feb 16, 2024 58.40 58.50 58.07 58.10 7,916 -0.39(-0.67%)
Feb 15, 2024 58.20 58.50 58.20 58.49 8,511 +0.48(+0.82%)
Feb 14, 2024 57.70 58.01 57.50 58.01 8,169 +0.65(+1.13%)
Feb 13, 2024 57.40 57.53 57.01 57.36 9,216 -1.08(-1.84%)
Feb 12, 2024 58.32 58.51 58.32 58.44 919 +0.20(+0.34%)
Feb 09, 2024 57.86 58.25 57.86 58.24 4,288 +0.47(+0.81%)
Feb 08, 2024 57.68 57.79 57.58 57.77 7,497 +0.14(+0.25%)
Feb 07, 2024 57.57 57.71 57.50 57.63 21,458 +0.43(+0.75%)
Feb 06, 2024 57.24 57.24 57.04 57.20 6,210 +0.11(+0.19%)
Feb 05, 2024 57.18 57.25 56.89 57.09 7,477 -0.40(-0.70%)
Feb 02, 2024 56.82 57.58 56.82 57.49 10,158 +0.61(+1.07%)
Feb 01, 2024 56.59 56.88 56.28 56.88 12,462 +0.57(+1.00%)
Jan 31, 2024 56.98 57.02 56.32 56.32 10,671 -1.02(-1.79%)
Jan 30, 2024 57.26 57.35 57.26 57.34 5,195 -0.05(-0.09%)
Jan 29, 2024 56.95 57.39 56.88 57.39 3,207 +0.48(+0.85%)
Jan 26, 2024 57.01 57.02 56.86 56.91 6,923 -0.03(-0.06%)
Jan 25, 2024 56.93 57.08 56.77 56.95 14,184 +0.33(+0.58%)
Jan 24, 2024 56.91 57.08 56.61 56.62 26,934 -0.09(-0.16%)
Jan 23, 2024 56.84 56.84 56.54 56.71 14,783 +0.01(+0.01%)
Jan 22, 2024 56.71 56.76 56.57 56.70 6,877 +0.43(+0.77%)
Jan 19, 2024 55.71 56.34 55.71 56.27 19,659 +0.71(+1.27%)
Jan 18, 2024 55.36 55.58 55.13 55.56 12,190 +0.52(+0.94%)
Jan 17, 2024 54.91 55.08 54.83 55.05 11,530 -0.32(-0.57%)
Jan 16, 2024 55.26 55.43 55.12 55.36 9,275 -0.16(-0.29%)
Jan 12, 2024 55.72 55.72 55.47 55.52 1,844 -0.09(-0.16%)
Jan 11, 2024 55.56 55.67 55.19 55.61 13,868 -0.05(-0.09%)
Jan 10, 2024 55.65 55.69 55.56 55.66 4,252 +0.31(+0.56%)
Jan 09, 2024 55.15 55.41 55.15 55.35 9,437 -0.17(-0.30%)
Jan 08, 2024 54.86 55.52 54.86 55.52 2,658 +0.76(+1.38%)
Jan 05, 2024 54.67 55.06 54.66 54.77 8,689 +0.12(+0.21%)
Jan 04, 2024 54.67 55.01 54.65 54.65 15,749 -0.11(-0.19%)
Jan 03, 2024 55.13 55.17 54.72 54.76 8,710 -0.75(-1.34%)
Jan 02, 2024 55.46 55.67 55.25 55.50 21,141 -0.37(-0.66%)
Dec 29, 2023 55.98 56.11 55.69 55.87 16,526 -0.23(-0.41%)
Dec 28, 2023 56.11 56.12 56.06 56.10 7,474 +0.06(+0.11%)
Dec 27, 2023 55.97 56.08 55.93 56.04 49,793 +0.11(+0.19%)
Dec 26, 2023 55.79 55.98 55.79 55.93 5,482 +0.31(+0.55%)
Dec 22, 2023 55.57 55.79 55.56 55.63 20,251 +0.11(+0.21%)
Dec 21, 2023 55.20 55.51 55.11 55.51 5,602 +0.67(+1.21%)
Dec 20, 2023 55.60 55.84 54.85 54.85 25,964 -0.83(-1.48%)
Dec 19, 2023 55.25 55.68 55.25 55.67 22,219 +0.48(+0.86%)
Dec 18, 2023 55.27 55.27 55.17 55.20 7,102 +0.10(+0.18%)
Dec 15, 2023 55.13 55.26 54.99 55.10 16,091 -0.15(-0.27%)
Dec 14, 2023 55.17 55.33 55.05 55.25 7,550 +0.67(+1.23%)
Dec 13, 2023 53.73 54.61 53.66 54.57 6,773 +0.87(+1.62%)
Dec 12, 2023 53.56 53.78 53.55 53.71 10,887 +0.16(+0.31%)
Dec 11, 2023 53.28 53.54 53.28 53.54 7,773 +0.33(+0.61%)
Dec 08, 2023 53.02 53.25 53.00 53.21 14,342 +0.24(+0.46%)
Dec 07, 2023 52.74 52.99 52.74 52.97 14,233 +0.48(+0.92%)
Dec 06, 2023 53.00 53.11 52.49 52.49 21,440 -0.14(-0.26%)
Dec 05, 2023 52.58 52.71 52.51 52.62 14,934 -0.20(-0.37%)
Dec 04, 2023 52.74 52.82 52.49 52.82 4,852 -0.02(-0.04%)
Dec 01, 2023 52.18 52.84 52.16 52.84 7,658 +0.60(+1.14%)
Nov 30, 2023 52.11 52.24 51.89 52.24 4,026 +0.28(+0.53%)
Nov 29, 2023 52.07 52.35 51.97 51.97 22,547 +0.10(+0.19%)
Nov 28, 2023 51.73 51.96 51.73 51.87 8,680 -0.06(-0.11%)
Nov 27, 2023 51.89 52.00 51.89 51.93 19,615 -0.05(-0.10%)
Nov 24, 2023 51.93 52.02 51.93 51.98 6,695 +0.06(+0.11%)
Nov 22, 2023 51.81 52.04 51.81 51.92 4,910 +0.26(+0.50%)
Nov 21, 2023 51.71 51.72 51.66 51.66 5,816 -0.20(-0.38%)
Nov 20, 2023 51.52 51.93 51.52 51.86 17,009 +0.36(+0.70%)
Nov 17, 2023 51.41 51.50 51.37 51.50 6,815 +0.21(+0.41%)
Nov 16, 2023 51.48 51.49 51.18 51.28 11,851 -0.16(-0.31%)
Nov 15, 2023 51.49 51.72 51.39 51.44 23,212 +0.20(+0.39%)
Nov 14, 2023 50.60 51.37 50.60 51.24 17,532 +1.26(+2.53%)
Nov 13, 2023 49.92 50.02 49.92 49.98 4,940 -0.09(-0.18%)
Nov 10, 2023 49.57 50.09 49.42 50.07 3,957 +0.76(+1.54%)
Nov 09, 2023 49.87 49.87 49.31 49.31 8,518 -0.45(-0.90%)
Nov 08, 2023 49.78 49.79 49.56 49.76 7,785 -0.05(-0.10%)
Nov 07, 2023 49.66 50.74 49.65 49.81 20,993 +0.13(+0.26%)
Nov 06, 2023 49.83 49.83 49.49 49.68 7,393 -0.04(-0.08%)
Nov 03, 2023 49.65 49.90 49.63 49.72 4,753 +0.76(+1.54%)
Nov 02, 2023 48.45 48.96 48.45 48.96 8,065 +0.89(+1.84%)
Nov 01, 2023 47.62 48.13 47.62 48.07 10,964 +0.46(+0.96%)
Oct 31, 2023 47.30 47.66 47.30 47.61 2,607 +0.37(+0.79%)
Oct 30, 2023 47.01 47.26 46.91 47.24 8,879 +0.49(+1.04%)
Oct 27, 2023 47.05 47.07 46.69 46.75 7,309 -0.32(-0.68%)
Oct 26, 2023 47.58 47.58 46.98 47.07 8,447 -0.36(-0.77%)
Oct 25, 2023 47.57 47.81 47.40 47.44 30,771 -0.70(-1.46%)
Oct 24, 2023 48.25 48.25 47.82 48.14 15,892 +0.34(+0.71%)
Oct 23, 2023 48.11 48.12 47.80 47.80 16,075 -0.21(-0.43%)
Oct 20, 2023 48.57 48.57 48.01 48.01 1,685 -0.57(-1.18%)
Oct 19, 2023 49.25 49.25 48.58 48.58 29,491 -0.56(-1.14%)
Oct 18, 2023 49.54 49.68 49.12 49.14 7,908 -0.80(-1.61%)
Oct 17, 2023 49.80 50.25 49.80 49.95 4,612 +0.19(+0.37%)
Oct 16, 2023 49.31 49.86 49.31 49.76 10,808 +0.64(+1.30%)
Oct 13, 2023 49.59 49.76 49.04 49.12 16,487 -0.37(-0.75%)
Oct 12, 2023 49.94 49.94 49.50 49.50 10,206 -0.48(-0.96%)
Oct 11, 2023 49.87 49.97 49.61 49.97 10,749 +0.23(+0.47%)
Oct 10, 2023 49.68 50.05 49.68 49.74 4,531 +0.32(+0.65%)
Oct 09, 2023 49.00 49.47 48.98 49.42 22,925 +0.22(+0.44%)
Oct 06, 2023 48.60 49.36 48.42 49.20 12,580 +0.51(+1.06%)
Oct 05, 2023 48.84 48.84 48.69 48.69 2,787 -0.08(-0.16%)
Oct 04, 2023 48.51 48.79 48.46 48.77 4,250 +0.43(+0.88%)
Oct 03, 2023 48.90 48.90 48.13 48.34 30,655 -0.70(-1.43%)
Oct 02, 2023 49.15 49.20 48.84 49.04 12,621 -0.06(-0.12%)
Sep 29, 2023 49.63 49.63 49.06 49.10 15,142 -0.14(-0.28%)
Sep 28, 2023 48.83 49.36 48.79 49.24 4,058 +0.48(+0.98%)
Sep 27, 2023 48.92 48.92 48.60 48.77 15,586 +0.03(+0.06%)
Sep 26, 2023 48.95 48.95 48.70 48.74 4,427 -0.72(-1.46%)
Sep 25, 2023 49.02 49.46 49.24 49.46 10,815 +0.22(+0.44%)
Sep 22, 2023 49.55 49.56 49.20 49.24 12,633 -0.10(-0.20%)
Sep 21, 2023 49.65 49.66 49.34 49.34 55,723 -0.75(-1.50%)
Sep 20, 2023 50.73 50.73 50.08 50.09 17,102 -0.39(-0.76%)
Sep 19, 2023 50.27 50.52 50.27 50.48 5,098 -0.07(-0.14%)
Sep 18, 2023 50.60 50.66 50.53 50.55 7,593 +0.00(+0.01%)
Sep 15, 2023 50.90 50.90 50.53 50.54 8,111 -0.60(-1.17%)
Sep 14, 2023 50.88 51.18 50.88 51.14 12,104 +0.50(+0.99%)
Sep 13, 2023 50.50 50.84 50.50 50.63 26,615 -0.04(-0.08%)
Sep 12, 2023 51.25 51.25 50.62 50.67 225,925 -0.23(-0.44%)
Sep 11, 2023 50.83 50.92 50.83 50.90 2,391 +0.29(+0.56%)
Sep 08, 2023 50.72 50.81 50.60 50.61 28,165 +0.03(+0.06%)
Sep 07, 2023 50.44 50.61 50.44 50.58 14,479 -0.27(-0.53%)
Sep 06, 2023 51.14 51.14 50.68 50.86 8,889 -0.37(-0.71%)
Sep 05, 2023 51.74 51.74 51.22 51.22 9,589 -0.50(-0.97%)
Sep 01, 2023 51.81 51.84 51.57 51.72 4,053 +0.23(+0.45%)
Aug 31, 2023 51.61 51.67 51.49 51.49 6,166 -0.02(-0.05%)
Aug 30, 2023 51.16 51.63 51.16 51.52 3,051 +0.21(+0.41%)
Aug 29, 2023 50.58 51.33 50.58 51.31 6,065 +0.72(+1.43%)
Aug 28, 2023 50.38 50.59 50.38 50.58 4,734 +0.34(+0.68%)
Aug 25, 2023 50.26 50.26 49.85 50.25 3,619 +0.23(+0.45%)
Aug 24, 2023 50.53 50.53 50.02 50.02 4,503 -0.58(-1.15%)
Aug 23, 2023 50.35 50.66 50.35 50.60 7,015 +0.54(+1.09%)
Aug 22, 2023 50.18 50.18 50.03 50.06 11,335 -0.26(-0.51%)
Aug 21, 2023 50.33 50.33 50.19 50.32 1,585 +0.28(+0.57%)
Aug 18, 2023 49.91 50.09 49.91 50.03 5,574 -0.05(-0.09%)
Aug 17, 2023 50.76 50.76 49.97 50.08 4,424 -0.42(-0.83%)
Aug 16, 2023 51.04 51.04 50.50 50.50 21,501 -0.43(-0.85%)
Aug 15, 2023 51.20 51.20 50.93 50.93 7,910 -0.56(-1.08%)
Aug 14, 2023 51.29 51.48 51.29 51.48 550 +0.20(+0.38%)
Aug 11, 2023 51.28 51.39 51.25 51.29 7,101 -0.11(-0.21%)
Aug 10, 2023 52.11 52.11 51.39 51.39 4,744 -0.02(-0.05%)
Aug 09, 2023 51.70 51.70 51.37 51.42 2,496 -0.39(-0.75%)
Aug 08, 2023 51.53 51.81 51.53 51.81 2,135 -0.32(-0.61%)
Aug 07, 2023 51.84 52.15 51.81 52.13 17,083 +0.46(+0.88%)
Aug 04, 2023 52.14 52.25 51.67 51.67 7,292 -0.31(-0.59%)
Aug 03, 2023 52.00 52.12 51.82 51.98 10,005 -0.09(-0.17%)
Aug 02, 2023 52.46 52.46 52.01 52.07 10,125 -0.67(-1.28%)
Aug 01, 2023 52.50 52.83 52.50 52.74 6,640 -0.13(-0.24%)
Jul 31, 2023 52.95 52.95 52.69 52.87 11,788 +0.08(+0.15%)
Jul 28, 2023 52.57 52.87 52.57 52.79 9,635 +0.50(+0.96%)
Jul 27, 2023 52.93 52.98 52.19 52.28 4,693 -0.35(-0.66%)
Jul 26, 2023 52.44 52.63 52.44 52.63 10,273 +0.10(+0.20%)
Jul 25, 2023 52.51 52.69 52.51 52.53 13,570 +0.11(+0.21%)
Jul 24, 2023 52.10 52.51 52.10 52.41 3,473 +0.15(+0.29%)
Jul 21, 2023 52.28 52.39 52.26 52.26 1,132 -0.05(-0.10%)
Jul 20, 2023 52.45 52.57 52.27 52.31 14,405 -0.40(-0.76%)
Jul 19, 2023 52.72 52.80 52.67 52.71 13,528 +0.18(+0.35%)
Jul 18, 2023 52.12 52.57 52.12 52.53 16,862 +0.51(+0.99%)
Jul 17, 2023 51.79 52.10 51.79 52.02 4,313 +0.34(+0.65%)
Jul 14, 2023 51.69 51.80 51.66 51.68 23,397 -0.17(-0.33%)
Jul 13, 2023 51.75 51.86 51.66 51.85 7,118 +0.41(+0.80%)
Jul 12, 2023 51.58 51.63 51.40 51.44 14,282 +0.36(+0.71%)
Jul 11, 2023 50.75 51.08 50.75 51.08 3,373 +0.41(+0.80%)
Jul 10, 2023 50.56 50.67 50.48 50.67 5,195 +0.30(+0.59%)
Jul 07, 2023 50.47 50.80 50.38 50.38 17,668 -0.01(-0.02%)
Jul 06, 2023 50.58 50.58 50.09 50.39 15,741 -0.46(-0.91%)
Jul 05, 2023 50.86 50.98 50.78 50.85 6,450 -0.25(-0.50%)
Jul 03, 2023 50.90 51.10 50.90 51.10 2,764 +0.13(+0.25%)
Jun 30, 2023 50.59 51.09 50.59 50.98 20,792 +0.51(+1.02%)
Jun 29, 2023 50.42 50.48 50.39 50.47 5,555 +0.32(+0.63%)
Jun 28, 2023 50.16 50.25 50.00 50.15 20,757 -0.04(-0.08%)
Jun 27, 2023 49.74 50.26 49.74 50.19 8,077 +0.66(+1.32%)
Jun 26, 2023 49.86 49.87 49.53 49.53 8,584 -0.09(-0.18%)
Jun 23, 2023 49.77 49.81 49.58 49.63 10,449 -0.39(-0.77%)
Jun 22, 2023 49.91 50.04 49.72 50.01 20,231 +0.10(+0.20%)
Jun 21, 2023 49.95 50.16 49.91 49.91 11,524 -0.27(-0.53%)
Jun 20, 2023 50.25 50.25 50.05 50.18 6,538 -0.27(-0.53%)
Jun 16, 2023 50.93 50.93 50.44 50.45 21,115 -0.18(-0.36%)
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.