Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 60.20 60.26 59.34 59.99 19,022,344 -0.63(-1.04%)
Jun 20, 2024 60.42 61.02 60.35 60.62 9,519,174 -0.16(-0.26%)
Jun 18, 2024 60.37 61.63 60.09 60.78 15,768,083 +0.72(+1.20%)
Jun 17, 2024 59.22 60.53 58.85 60.06 15,526,323 +0.73(+1.23%)
Jun 14, 2024 59.44 59.83 58.66 59.33 10,511,073 -0.90(-1.49%)
Jun 13, 2024 59.75 60.37 59.15 60.23 9,358,072 +0.22(+0.37%)
Jun 12, 2024 60.91 61.21 59.90 60.01 15,327,807 +0.87(+1.47%)
Jun 11, 2024 60.77 60.79 58.90 59.14 17,080,854 -2.29(-3.73%)
Jun 10, 2024 61.25 61.66 60.74 61.43 9,303,797 -0.35(-0.57%)
Jun 07, 2024 61.60 62.59 61.58 61.78 8,260,870 -0.16(-0.26%)
Jun 06, 2024 61.80 62.05 61.25 61.94 8,523,905 +0.17(+0.28%)
Jun 05, 2024 61.28 61.86 60.93 61.77 8,759,601 +0.74(+1.21%)
Jun 04, 2024 61.02 62.03 60.76 61.03 10,422,546 -0.89(-1.44%)
Jun 03, 2024 62.92 63.00 61.32 61.92 11,371,907 -0.39(-0.63%)
May 31, 2024 62.00 62.39 61.44 62.31 17,357,618 +0.38(+0.61%)
May 30, 2024 62.10 62.48 61.61 61.93 10,070,103 -0.08(-0.13%)
May 29, 2024 61.56 62.18 61.20 62.01 7,220,650 -0.44(-0.70%)
May 28, 2024 63.23 63.57 62.35 62.45 8,526,598 -1.13(-1.78%)
May 24, 2024 63.33 63.97 63.27 63.58 9,424,986 +0.56(+0.89%)
May 23, 2024 63.80 64.03 62.50 63.02 11,534,630 -0.80(-1.25%)
May 22, 2024 64.29 64.98 63.64 63.82 8,852,159 -0.92(-1.42%)
May 21, 2024 63.26 64.88 63.20 64.74 11,200,739 +1.58(+2.50%)
May 20, 2024 64.07 64.25 62.92 63.16 11,787,753 -0.91(-1.42%)
May 17, 2024 64.38 64.55 63.90 64.07 8,418,408 -0.07(-0.11%)
May 16, 2024 64.10 64.47 63.42 64.14 11,695,880 -0.10(-0.16%)
May 15, 2024 63.63 64.39 63.60 64.24 9,456,598 +0.65(+1.02%)
May 14, 2024 63.51 63.97 63.23 63.59 8,321,318 +0.19(+0.30%)
May 13, 2024 63.62 63.95 63.37 63.40 6,617,413 -0.13(-0.20%)
May 10, 2024 63.58 63.92 63.12 63.53 9,548,749 +0.21(+0.33%)
May 09, 2024 62.38 63.43 62.28 63.32 11,558,326 +0.57(+0.91%)
May 08, 2024 61.64 62.95 61.51 62.75 9,754,703 +0.75(+1.21%)
May 07, 2024 62.82 63.16 61.97 62.00 10,156,324 -0.81(-1.29%)
May 06, 2024 62.06 62.94 61.72 62.81 13,394,207 +1.29(+2.10%)
May 03, 2024 61.51 62.15 61.41 61.52 11,048,900 +0.51(+0.84%)
May 02, 2024 61.65 61.65 60.45 61.01 11,390,504 +0.19(+0.31%)
May 01, 2024 60.95 61.73 60.36 60.82 14,228,392 +0.02(+0.03%)
Apr 30, 2024 61.38 61.80 60.76 60.80 11,258,289 -0.92(-1.49%)
Apr 29, 2024 62.20 62.81 61.42 61.72 11,394,372 -0.40(-0.64%)
Apr 26, 2024 60.98 62.68 60.98 62.12 16,506,323 +0.86(+1.41%)
Apr 25, 2024 61.31 61.89 60.57 61.26 13,453,596 -0.67(-1.09%)
Apr 24, 2024 61.59 62.19 61.31 61.93 10,209,617 -0.20(-0.32%)
Apr 23, 2024 60.55 62.23 60.49 62.13 17,575,622 +1.71(+2.82%)
Apr 22, 2024 58.93 60.53 58.69 60.43 14,634,354 +1.79(+3.06%)
Apr 19, 2024 57.73 58.93 57.73 58.63 13,526,554 +0.81(+1.41%)
Apr 18, 2024 57.99 58.46 57.43 57.82 12,396,011 +0.15(+0.26%)
Apr 17, 2024 56.99 58.38 56.87 57.67 16,109,339 +1.14(+2.02%)
Apr 16, 2024 57.68 58.05 56.25 56.53 23,548,652 -1.53(-2.63%)
Apr 15, 2024 59.66 60.39 57.69 58.06 19,406,070 -1.11(-1.88%)
Apr 12, 2024 61.75 62.06 58.24 59.17 28,810,016 -1.02(-1.70%)
Apr 11, 2024 59.83 60.37 58.99 60.19 18,335,458 +0.53(+0.88%)
Apr 10, 2024 60.00 60.78 59.45 59.66 18,260,016 -1.47(-2.40%)
Apr 09, 2024 61.22 61.56 60.38 61.13 10,391,929 -0.07(-0.11%)
Apr 08, 2024 61.14 61.78 61.13 61.20 10,799,201 +0.13(+0.21%)
Apr 05, 2024 60.30 61.51 59.90 61.07 12,796,546 +0.68(+1.13%)
Apr 04, 2024 61.61 62.20 60.23 60.39 13,515,515 -0.77(-1.26%)
Apr 03, 2024 62.32 62.84 60.99 61.16 18,233,202 -1.14(-1.83%)
Apr 02, 2024 62.11 63.04 62.11 62.30 16,200,949 -0.61(-0.98%)
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.