Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 62.37 62.37 62.37 62.37 0 +1.08(+1.76%)
May 30, 2024 61.30 61.30 61.30 61.30 33 +0.28(+0.46%)
May 29, 2024 61.04 61.04 60.94 61.02 1,020 -0.65(-1.06%)
May 28, 2024 62.23 62.23 61.67 61.67 668 -0.19(-0.31%)
May 24, 2024 62.00 62.00 61.86 61.86 417 -0.04(-0.07%)
May 23, 2024 61.91 61.91 61.91 61.91 146 -0.67(-1.07%)
May 22, 2024 62.58 62.58 62.58 62.58 51 -0.45(-0.72%)
May 21, 2024 63.03 63.03 63.03 63.03 81 +0.04(+0.06%)
May 20, 2024 62.99 62.99 62.99 62.99 113 -0.20(-0.31%)
May 17, 2024 63.19 63.19 63.19 63.19 100 +0.32(+0.51%)
May 16, 2024 62.89 62.89 62.87 62.87 314 +0.09(+0.14%)
May 15, 2024 62.40 62.78 62.40 62.78 166 +0.28(+0.46%)
May 14, 2024 62.30 62.50 62.30 62.50 245 +0.13(+0.21%)
May 13, 2024 62.40 62.40 62.36 62.36 1,027 -0.10(-0.17%)
May 10, 2024 62.47 62.47 62.47 62.47 0 -0.02(-0.03%)
May 09, 2024 62.48 62.48 62.48 62.48 40 +0.53(+0.86%)
May 08, 2024 62.01 62.01 61.95 61.95 614 -0.08(-0.13%)
May 07, 2024 62.03 62.03 62.03 62.03 21 +0.37(+0.60%)
May 06, 2024 61.66 61.66 61.66 61.66 4 +0.43(+0.70%)
May 03, 2024 61.24 61.24 61.24 61.24 100 +0.22(+0.35%)
May 02, 2024 61.02 61.02 61.02 61.02 88 +0.21(+0.35%)
May 01, 2024 60.81 60.81 60.81 60.81 33 -0.14(-0.23%)
Apr 30, 2024 60.95 60.95 60.95 60.95 2 -0.71(-1.15%)
Apr 29, 2024 61.66 61.66 61.66 61.66 46 +0.22(+0.36%)
Apr 26, 2024 61.26 61.43 61.26 61.43 182 -0.22(-0.35%)
Apr 25, 2024 61.65 61.65 61.65 61.65 2 -0.10(-0.15%)
Apr 24, 2024 61.74 61.74 61.74 61.74 0 +0.10(+0.16%)
Apr 23, 2024 61.65 61.65 61.65 61.65 2 +0.17(+0.27%)
Apr 22, 2024 61.52 61.52 61.48 61.48 131 +0.27(+0.45%)
Apr 19, 2024 61.21 61.21 61.21 61.21 100 +0.56(+0.92%)
Apr 18, 2024 60.82 60.85 60.63 60.65 883 +0.11(+0.18%)
Apr 17, 2024 60.54 60.54 60.54 60.54 20 -0.05(-0.08%)
Apr 16, 2024 60.59 60.59 60.59 60.59 50 -0.09(-0.15%)
Apr 15, 2024 61.15 61.15 60.68 60.68 313 -0.26(-0.42%)
Apr 12, 2024 61.50 61.50 60.94 60.94 406 -0.77(-1.25%)
Apr 11, 2024 61.88 61.88 61.71 61.71 646 -0.42(-0.68%)
Apr 10, 2024 62.02 62.24 62.02 62.14 2,364 -0.24(-0.38%)
Apr 09, 2024 62.38 62.38 62.38 62.38 91 -0.12(-0.19%)
Apr 08, 2024 62.50 62.50 62.50 62.50 3 -0.22(-0.35%)
Apr 05, 2024 62.28 62.75 62.28 62.72 209 +0.45(+0.73%)
Apr 04, 2024 62.84 62.84 62.19 62.26 3,189 -0.45(-0.72%)
Apr 03, 2024 62.72 62.72 62.72 62.72 0 +0.16(+0.26%)
Apr 02, 2024 62.56 62.56 62.56 62.56 54 -0.28(-0.44%)
Apr 01, 2024 62.73 62.83 62.73 62.83 522 -0.11(-0.18%)
Mar 28, 2024 62.94 62.94 62.94 62.94 286 +0.34(+0.55%)
Mar 27, 2024 62.33 62.60 62.33 62.60 2,100 +0.66(+1.07%)
Mar 26, 2024 61.94 61.94 61.94 61.94 113 -0.02(-0.04%)
Mar 25, 2024 61.96 61.96 61.96 61.96 16 +0.15(+0.24%)
Mar 22, 2024 61.81 61.81 61.81 61.81 100 -0.20(-0.31%)
Mar 21, 2024 62.03 62.03 62.01 62.01 297 +0.16(+0.26%)
Mar 20, 2024 61.53 61.84 61.53 61.84 587 +0.17(+0.28%)
Mar 19, 2024 61.67 61.67 61.67 61.67 6 +0.49(+0.81%)
Mar 18, 2024 61.18 61.18 61.18 61.18 45 +0.13(+0.21%)
Mar 15, 2024 61.05 61.05 61.05 61.05 100 +0.17(+0.27%)
Mar 14, 2024 60.88 60.88 60.88 60.88 35 -0.14(-0.23%)
Mar 13, 2024 61.07 61.07 61.02 61.02 1,825 +0.35(+0.58%)
Mar 12, 2024 60.67 60.67 60.67 60.67 73 +0.16(+0.26%)
Mar 11, 2024 60.52 60.52 60.52 60.52 63 +0.32(+0.53%)
Mar 08, 2024 60.20 60.20 60.20 60.20 113 +0.00(+0.01%)
Mar 07, 2024 60.21 60.22 60.13 60.19 1,245 +0.33(+0.56%)
Mar 06, 2024 59.88 59.88 59.86 59.86 208 +0.29(+0.49%)
Mar 05, 2024 59.70 59.70 59.57 59.57 429 -0.15(-0.25%)
Mar 04, 2024 59.71 59.71 59.71 59.71 53 -0.25(-0.42%)
Mar 01, 2024 59.96 59.96 59.96 59.96 100 +0.30(+0.50%)
Feb 29, 2024 59.61 59.66 59.55 59.66 3,034 +0.03(+0.05%)
Feb 28, 2024 59.72 59.83 59.57 59.64 2,646 -0.27(-0.45%)
Feb 27, 2024 59.91 59.91 59.91 59.91 1 -0.10(-0.16%)
Feb 26, 2024 59.91 60.01 59.91 60.01 223 -0.14(-0.24%)
Feb 23, 2024 60.16 60.16 60.14 60.15 226 +0.12(+0.20%)
Feb 22, 2024 59.52 60.03 59.52 60.03 303 +0.47(+0.78%)
Feb 21, 2024 59.38 59.56 59.38 59.56 213 +0.45(+0.76%)
Feb 20, 2024 59.42 59.42 59.11 59.11 102 -0.30(-0.51%)
Feb 16, 2024 59.76 59.76 59.41 59.41 1,548 +0.07(+0.11%)
Feb 15, 2024 59.13 59.34 59.13 59.34 1,197 +0.97(+1.66%)
Feb 14, 2024 58.38 58.38 58.38 58.38 3 +0.23(+0.40%)
Feb 13, 2024 58.30 58.30 58.15 58.15 941 -0.62(-1.06%)
Feb 12, 2024 58.77 58.77 58.77 58.77 2 +0.35(+0.61%)
Feb 09, 2024 58.53 58.53 58.41 58.42 8,649 -0.20(-0.34%)
Feb 08, 2024 58.45 58.62 58.41 58.62 1,285 +0.09(+0.16%)
Feb 07, 2024 58.53 58.53 58.53 58.53 4 +0.24(+0.41%)
Feb 06, 2024 58.29 58.29 58.29 58.29 52 +0.23(+0.40%)
Feb 05, 2024 58.06 58.06 58.06 58.06 35 -0.18(-0.31%)
Feb 02, 2024 58.24 58.24 58.24 58.24 225 -0.02(-0.03%)
Feb 01, 2024 58.25 58.25 58.25 58.25 3 +0.25(+0.44%)
Jan 31, 2024 58.00 58.00 58.00 58.00 50 -0.47(-0.80%)
Jan 30, 2024 58.47 58.47 58.47 58.47 20 +0.36(+0.63%)
Jan 29, 2024 58.27 58.27 57.70 58.10 1,110 +0.12(+0.21%)
Jan 26, 2024 57.98 57.98 57.98 57.98 0 +0.37(+0.64%)
Jan 25, 2024 57.12 57.61 57.12 57.61 107 +0.27(+0.47%)
Jan 24, 2024 57.49 57.49 57.34 57.34 108 +0.05(+0.08%)
Jan 23, 2024 57.04 57.37 57.04 57.30 739 +0.28(+0.50%)
Jan 22, 2024 56.93 57.01 56.93 57.01 4,144 +0.15(+0.26%)
Jan 19, 2024 56.78 56.86 56.77 56.86 256 +0.08(+0.15%)
Jan 18, 2024 56.78 56.78 56.78 56.78 71 -0.03(-0.05%)
Jan 17, 2024 56.81 56.81 56.81 56.81 0 -0.18(-0.31%)
Jan 16, 2024 57.77 56.98 56.98 56.98 358 -0.67(-1.16%)
Jan 12, 2024 57.66 57.66 57.66 57.66 0 +0.16(+0.29%)
Jan 11, 2024 57.33 57.49 57.33 57.49 303 +0.03(+0.06%)
Jan 10, 2024 57.46 57.46 57.46 57.46 28 -0.17(-0.30%)
Jan 09, 2024 57.63 57.63 57.63 57.63 1 -0.36(-0.62%)
Jan 08, 2024 57.99 57.99 57.99 57.99 9 +0.04(+0.07%)
Jan 05, 2024 57.99 57.99 57.77 57.95 932 +0.00(+0.00%)
Jan 04, 2024 58.48 58.48 57.95 57.95 611 -0.25(-0.42%)
Jan 03, 2024 58.18 58.42 58.14 58.20 823 +0.22(+0.38%)
Jan 02, 2024 58.05 58.05 57.92 57.98 880 +0.75(+1.32%)
Dec 29, 2023 57.26 57.29 57.18 57.22 505 -0.07(-0.12%)
Dec 28, 2023 57.49 57.49 57.29 57.29 469 -0.15(-0.26%)
Dec 27, 2023 57.44 57.44 57.44 57.44 115 +0.06(+0.10%)
Dec 26, 2023 57.38 57.42 57.38 57.39 436 +0.32(+0.56%)
Dec 22, 2023 57.06 57.06 57.06 57.06 128 +0.31(+0.55%)
Dec 21, 2023 56.64 56.75 56.61 56.75 732 +0.39(+0.69%)
Dec 20, 2023 57.04 57.04 56.36 56.36 648 -0.81(-1.41%)
Dec 19, 2023 57.10 57.17 57.10 57.17 282 +0.44(+0.77%)
Dec 18, 2023 56.96 56.96 56.73 56.73 405 +0.34(+0.61%)
Dec 15, 2023 56.34 56.39 56.34 56.39 247 -0.27(-0.48%)
Dec 14, 2023 56.66 56.66 56.66 56.66 4 +0.07(+0.13%)
Dec 13, 2023 56.59 56.59 56.59 56.59 2 +0.83(+1.48%)
Dec 12, 2023 55.59 55.76 55.59 55.76 685 -0.08(-0.14%)
Dec 11, 2023 55.84 55.84 55.84 55.84 103 +0.23(+0.41%)
Dec 08, 2023 55.62 55.62 55.62 55.62 127 +0.20(+0.37%)
Dec 07, 2023 55.44 55.44 55.41 55.41 121 -0.05(-0.09%)
Dec 06, 2023 55.52 55.56 55.47 55.47 326 -0.49(-0.88%)
Dec 05, 2023 55.96 55.96 55.96 55.96 53 -0.53(-0.95%)
Dec 04, 2023 56.49 56.49 56.49 56.49 101 -0.10(-0.17%)
Dec 01, 2023 56.64 56.64 56.59 56.59 204 +0.27(+0.47%)
Nov 30, 2023 56.06 56.32 56.06 56.32 2,502 +0.67(+1.20%)
Nov 29, 2023 55.66 55.66 55.66 55.66 35 -0.26(-0.46%)
Nov 28, 2023 55.91 55.91 55.91 55.91 435 -0.12(-0.21%)
Nov 27, 2023 56.03 56.03 56.03 56.03 2 -0.18(-0.32%)
Nov 24, 2023 56.21 56.21 56.21 56.21 101 +0.21(+0.38%)
Nov 22, 2023 56.00 56.00 56.00 56.00 101 +0.23(+0.41%)
Nov 21, 2023 55.77 55.77 55.77 55.77 6 +0.07(+0.12%)
Nov 20, 2023 55.70 55.70 55.70 55.70 54 +0.11(+0.20%)
Nov 17, 2023 55.65 55.65 55.59 55.59 453 +0.34(+0.62%)
Nov 16, 2023 55.24 55.24 55.24 55.24 20 -0.29(-0.52%)
Nov 15, 2023 55.53 55.53 55.53 55.53 60 -0.10(-0.18%)
Nov 14, 2023 55.63 55.63 55.63 55.63 46 +0.49(+0.89%)
Nov 13, 2023 55.14 55.14 55.14 55.14 2 +0.25(+0.45%)
Nov 10, 2023 54.90 54.90 54.90 54.90 101 +0.40(+0.74%)
Nov 09, 2023 54.74 54.74 54.49 54.49 212 -0.41(-0.75%)
Nov 08, 2023 54.78 54.90 54.78 54.90 244 -0.26(-0.47%)
Nov 07, 2023 55.16 55.16 55.16 55.16 2 -0.41(-0.73%)
Nov 06, 2023 55.70 55.70 55.57 55.57 961 -0.17(-0.30%)
Nov 03, 2023 55.73 55.73 55.73 55.73 101 +0.07(+0.13%)
Nov 02, 2023 55.66 55.66 55.66 55.66 2 +0.91(+1.66%)
Nov 01, 2023 54.77 54.77 54.75 54.75 554 +0.12(+0.23%)
Oct 31, 2023 54.63 54.63 54.63 54.63 2 +0.16(+0.29%)
Oct 30, 2023 54.14 54.47 54.14 54.47 434 +0.54(+0.99%)
Oct 27, 2023 54.10 54.10 53.93 53.93 262 -0.91(-1.66%)
Oct 26, 2023 54.84 54.84 54.84 54.84 2 -0.25(-0.45%)
Oct 25, 2023 55.21 55.21 55.09 55.09 411 -0.20(-0.36%)
Oct 24, 2023 55.47 55.47 55.29 55.29 237 +0.25(+0.45%)
Oct 23, 2023 55.09 55.09 55.04 55.04 382 -0.58(-1.04%)
Oct 20, 2023 55.62 55.62 55.62 55.62 105 -0.59(-1.04%)
Oct 19, 2023 56.52 56.52 56.20 56.20 408 -0.46(-0.82%)
Oct 18, 2023 56.70 56.70 56.67 56.67 104 -0.12(-0.22%)
Oct 17, 2023 56.79 56.79 56.79 56.79 73 +0.27(+0.47%)
Oct 16, 2023 56.52 56.52 56.52 56.52 38 +0.53(+0.94%)
Oct 13, 2023 56.07 56.07 56.00 56.00 206 +0.53(+0.96%)
Oct 12, 2023 55.44 55.46 55.44 55.46 165 -0.33(-0.59%)
Oct 11, 2023 55.59 55.79 55.59 55.79 151 -0.04(-0.07%)
Oct 10, 2023 55.83 55.83 55.83 55.83 4 +0.28(+0.51%)
Oct 09, 2023 55.55 55.55 55.55 55.55 64 +0.66(+1.19%)
Oct 06, 2023 54.89 54.89 54.89 54.89 101 +0.45(+0.83%)
Oct 05, 2023 54.44 54.48 54.44 54.44 592 -0.15(-0.28%)
Oct 04, 2023 54.59 54.59 54.59 54.59 2 -0.30(-0.54%)
Oct 03, 2023 54.89 54.89 54.89 54.89 112 -0.42(-0.76%)
Oct 02, 2023 55.31 55.31 55.31 55.31 106 -0.59(-1.06%)
Sep 29, 2023 55.90 55.90 55.90 55.90 101 -0.63(-1.11%)
Sep 28, 2023 56.53 56.53 56.53 56.53 265 +0.10(+0.17%)
Sep 27, 2023 56.45 56.45 56.19 56.43 745 +0.22(+0.40%)
Sep 26, 2023 56.34 56.40 56.20 56.21 907 -0.39(-0.68%)
Sep 25, 2023 56.60 56.60 56.60 56.60 18 +0.29(+0.51%)
Sep 22, 2023 56.43 56.43 56.31 56.31 171 -0.08(-0.13%)
Sep 21, 2023 56.66 56.66 56.39 56.39 156 -0.60(-1.05%)
Sep 20, 2023 57.34 57.34 56.98 56.98 208 -0.16(-0.27%)
Sep 19, 2023 57.14 57.14 57.14 57.14 120 -0.12(-0.22%)
Sep 18, 2023 57.37 57.37 57.26 57.26 353 +0.15(+0.26%)
Sep 15, 2023 57.31 57.31 57.11 57.11 1,103 -0.58(-1.01%)
Sep 14, 2023 57.69 57.70 57.69 57.70 413 +0.55(+0.97%)
Sep 13, 2023 57.14 57.14 57.14 57.14 99 -0.16(-0.28%)
Sep 12, 2023 57.30 57.30 57.30 57.30 2 +0.41(+0.73%)
Sep 11, 2023 56.89 56.89 56.89 56.89 2 +0.00(+0.01%)
Sep 08, 2023 56.89 56.89 56.89 56.89 101 +0.20(+0.36%)
Sep 07, 2023 56.68 56.68 56.68 56.68 160 +0.16(+0.29%)
Sep 06, 2023 56.52 56.52 56.52 56.52 10 -0.14(-0.25%)
Sep 05, 2023 56.95 56.95 56.66 56.66 1,435 -0.34(-0.60%)
Sep 01, 2023 57.00 57.00 57.00 57.00 101 +0.47(+0.84%)
Aug 31, 2023 56.52 56.52 56.52 56.52 143 -0.24(-0.42%)
Aug 30, 2023 56.77 56.79 56.76 56.76 643 +0.09(+0.16%)
Aug 29, 2023 56.57 56.67 56.54 56.67 395 +0.33(+0.59%)
Aug 28, 2023 56.34 56.34 56.34 56.34 1 +0.24(+0.43%)
Aug 25, 2023 56.12 56.12 56.10 56.10 699 +0.33(+0.60%)
Aug 24, 2023 56.00 56.00 55.76 55.76 495 -0.20(-0.35%)
Aug 23, 2023 55.91 55.96 55.91 55.96 1,542 +0.06(+0.10%)
Aug 22, 2023 55.91 55.91 55.91 55.91 20 -0.32(-0.56%)
Aug 21, 2023 56.22 56.22 56.22 56.22 20 -0.07(-0.12%)
Aug 18, 2023 56.29 56.29 56.29 56.29 101 +0.19(+0.33%)
Aug 17, 2023 56.45 56.48 56.10 56.10 205 -0.06(-0.10%)
Aug 16, 2023 56.62 56.62 56.16 56.16 607 -0.23(-0.41%)
Aug 15, 2023 56.39 56.39 56.39 56.39 138 -0.64(-1.12%)
Aug 14, 2023 57.05 57.05 57.03 57.03 193 -0.01(-0.02%)
Aug 11, 2023 57.06 57.06 57.04 57.04 361 +0.33(+0.58%)
Aug 10, 2023 56.71 56.71 56.71 56.71 51 -0.09(-0.17%)
Aug 09, 2023 57.05 57.05 56.81 56.81 467 +0.14(+0.25%)
Aug 08, 2023 56.66 56.66 56.66 56.66 40 +0.18(+0.33%)
Aug 07, 2023 56.27 56.48 56.27 56.48 210 +0.55(+0.98%)
Aug 04, 2023 55.93 55.93 55.93 55.93 101 -0.29(-0.52%)
Aug 03, 2023 56.39 56.39 56.22 56.22 560 +0.24(+0.42%)
Aug 02, 2023 55.99 55.99 55.99 55.99 23 -0.20(-0.36%)
Aug 01, 2023 56.19 56.19 56.19 56.19 2 -0.18(-0.31%)
Jul 31, 2023 56.29 56.37 56.29 56.37 137 +0.22(+0.39%)
Jul 28, 2023 56.09 56.15 56.09 56.15 253 +0.30(+0.55%)
Jul 27, 2023 55.84 55.84 55.84 55.84 37 -0.26(-0.46%)
Jul 26, 2023 56.04 56.10 56.04 56.10 474 +0.00(+0.00%)
Jul 25, 2023 56.10 56.10 56.10 56.10 4 +0.14(+0.25%)
Jul 24, 2023 55.54 56.05 55.54 55.96 305 +0.28(+0.51%)
Jul 21, 2023 55.69 55.73 55.67 55.67 838 +0.22(+0.40%)
Jul 20, 2023 55.41 55.45 55.41 55.45 653 +0.61(+1.11%)
Jul 19, 2023 54.84 54.84 54.84 54.84 0 +0.23(+0.43%)
Jul 18, 2023 54.60 54.60 54.60 54.60 113 +0.45(+0.84%)
Jul 17, 2023 53.83 54.21 53.83 54.15 626 +0.09(+0.17%)
Jul 14, 2023 54.06 54.06 54.06 54.06 102 -0.28(-0.51%)
Jul 13, 2023 54.35 54.35 54.34 54.34 124 +0.05(+0.10%)
Jul 12, 2023 54.50 54.50 54.28 54.28 108 +0.03(+0.06%)
Jul 11, 2023 53.87 54.25 53.87 54.25 419 +0.55(+1.03%)
Jul 10, 2023 53.71 53.72 53.70 53.70 836 +0.18(+0.33%)
Jul 07, 2023 53.52 53.56 53.52 53.52 819 +0.13(+0.24%)
Jul 06, 2023 53.17 53.39 53.17 53.39 525 -0.52(-0.97%)
Jul 05, 2023 53.87 53.91 53.87 53.91 748 -0.20(-0.36%)
Jul 03, 2023 54.11 54.11 54.11 54.11 101 +0.05(+0.10%)
Jun 30, 2023 53.82 54.06 53.82 54.06 253 +0.51(+0.95%)
Jun 29, 2023 53.31 53.55 53.31 53.55 381 +0.47(+0.88%)
Jun 28, 2023 53.09 53.09 53.05 53.08 7,017 -0.15(-0.28%)
Jun 27, 2023 53.08 53.23 53.08 53.23 2,031 +0.24(+0.46%)
Jun 26, 2023 52.98 52.98 52.98 52.98 48 +0.18(+0.34%)
Jun 23, 2023 52.94 52.94 52.80 52.80 848 -0.38(-0.71%)
Jun 22, 2023 53.18 53.18 53.18 53.18 2 -0.12(-0.23%)
Jun 21, 2023 53.30 53.30 53.30 53.30 16 +0.25(+0.48%)
Jun 20, 2023 53.05 53.05 53.05 53.05 255 -0.50(-0.93%)
Jun 16, 2023 53.57 53.57 53.54 53.54 175 +0.06(+0.11%)
Jun 15, 2023 53.41 53.48 53.41 53.48 201,532 +0.69(+1.30%)
Jun 14, 2023 52.80 52.80 52.80 52.80 20 -0.61(-1.14%)
Jun 13, 2023 53.56 53.56 53.41 53.41 2,333 +0.41(+0.78%)
Jun 12, 2023 52.94 53.00 52.94 53.00 1,042 -0.20(-0.38%)
Jun 09, 2023 53.19 53.20 53.15 53.20 389 -0.14(-0.26%)
Jun 08, 2023 53.30 53.34 53.30 53.34 183 +0.12(+0.23%)
Jun 07, 2023 53.26 53.27 53.22 53.22 623 +0.46(+0.87%)
Jun 06, 2023 52.61 52.75 52.52 52.75 1,371 +0.11(+0.22%)
Jun 05, 2023 52.84 52.84 52.64 52.64 2,611 -0.15(-0.28%)
Jun 02, 2023 51.98 52.79 51.98 52.79 1,683 +1.32(+2.56%)
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.