Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 65.42 | 763 | -4.41(-6.31%) | |||
May 17, 2024 | 69.83 | 290 | +1.33(+1.95%) | |||
May 15, 2024 | 68.50 | 16 | -0.33(-0.47%) | |||
May 10, 2024 | 68.83 | 85 | +0.44(+0.64%) | |||
May 09, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 227 | +0.74(+1.09%) |
May 08, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 124 | -1.36(-1.97%) |
May 06, 2024 | 69.01 | 47 | -0.33(-0.48%) | |||
May 02, 2024 | 69.34 | 95 | +1.06(+1.56%) | |||
May 01, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 131 | -1.70(-2.44%) |
Apr 25, 2024 | 69.98 | 85 | -0.20(-0.28%) | |||
Apr 24, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 175 | +0.16(+0.22%) |
Apr 19, 2024 | 70.03 | 87 | +0.88(+1.27%) | |||
Apr 15, 2024 | 69.15 | 14 | -2.54(-3.55%) | |||
Apr 08, 2024 | 71.69 | 66 | -1.01(-1.38%) | |||
Apr 04, 2024 | 72.70 | 122 | -3.01(-3.98%) | |||
Apr 01, 2024 | 75.71 | 222 | +0.18(+0.24%) | |||
Mar 28, 2024 | 75.18 | 75.53 | 75.18 | 75.53 | 728 | +0.57(+0.76%) |
Mar 27, 2024 | 74.53 | 74.97 | 74.53 | 74.97 | 748 | +0.36(+0.48%) |
Mar 26, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 500 | -0.37(-0.49%) |
Mar 22, 2024 | 74.98 | 206 | +1.13(+1.53%) | |||
Mar 19, 2024 | 73.85 | 13 | -1.05(-1.40%) | |||
Mar 18, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 231 | -0.33(-0.45%) |
Mar 15, 2024 | 75.50 | 75.50 | 75.23 | 75.23 | 472 | +1.23(+1.67%) |
Mar 12, 2024 | 74.00 | 7 | +0.05(+0.06%) | |||
Mar 08, 2024 | 73.95 | 117 | +1.27(+1.74%) | |||
Mar 07, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 271 | -2.11(-2.82%) |
Mar 06, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 445 | +0.84(+1.14%) |
Mar 05, 2024 | 71.65 | 73.96 | 71.65 | 73.96 | 452 | +1.45(+2.01%) |
Mar 01, 2024 | 72.50 | 55 | +1.80(+2.55%) | |||
Feb 29, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 128 | +2.16(+3.15%) |
Feb 27, 2024 | 68.54 | 73 | -0.99(-1.42%) | |||
Feb 23, 2024 | 69.53 | 183 | +1.67(+2.46%) | |||
Feb 16, 2024 | 67.86 | 133 | +0.75(+1.12%) | |||
Feb 15, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 1,466 | +2.92(+4.55%) |
Feb 13, 2024 | 64.19 | 43 | -0.71(-1.10%) | |||
Feb 12, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 67,178 | +0.90(+1.41%) |
Feb 09, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 273 | +1.35(+2.15%) |
Feb 08, 2024 | 64.00 | 64.00 | 62.65 | 62.65 | 319 | -0.07(-0.11%) |
Feb 07, 2024 | 63.63 | 63.63 | 62.72 | 62.72 | 552 | -0.47(-0.75%) |
Feb 06, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 153 | +0.69(+1.11%) |
Feb 05, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 1,900 | -1.01(-1.59%) |
Feb 02, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 200 | +8.26(+14.95%) |
Jan 25, 2024 | 55.25 | 23 | -0.30(-0.54%) | |||
Jan 24, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 68,487 | -0.99(-1.75%) |
Jan 23, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 505 | +0.44(+0.78%) |
Jan 22, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 147 | -2.38(-4.07%) |
Jan 08, 2024 | 58.48 | 6 | +1.18(+2.05%) | |||
Jan 05, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 199 | -1.33(-2.27%) |
Jan 03, 2024 | 58.63 | 1,062 | -3.07(-4.98%) | |||
Dec 28, 2023 | 61.70 | 20 | -0.20(-0.32%) | |||
Dec 26, 2023 | 61.90 | 73 | -0.25(-0.40%) | |||
Dec 14, 2023 | 62.15 | 19 | +3.15(+5.34%) | |||
Dec 12, 2023 | 59.00 | 939 | +2.47(+4.36%) | |||
Dec 07, 2023 | 56.53 | 0 | -0.47(-0.82%) | |||
Dec 06, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 521 | +1.75(+3.17%) |
Dec 01, 2023 | 55.25 | 0 | +0.16(+0.29%) | |||
Nov 28, 2023 | 55.09 | 0 | -1.25(-2.22%) | |||
Nov 22, 2023 | 56.34 | 74 | -0.18(-0.32%) | |||
Nov 21, 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 1,373 | +1.57(+2.86%) |
Nov 17, 2023 | 54.95 | 50 | +2.04(+3.85%) | |||
Nov 13, 2023 | 52.91 | 23 | -1.80(-3.28%) | |||
Nov 08, 2023 | 54.71 | 65 | -0.06(-0.12%) | |||
Nov 06, 2023 | 54.77 | 192 | -0.19(-0.34%) | |||
Nov 03, 2023 | 54.96 | 55.00 | 54.96 | 54.96 | 740 | +0.09(+0.15%) |
Nov 02, 2023 | 54.88 | 54.88 | 54.88 | 54.88 | 965 | +2.52(+4.82%) |
Nov 01, 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 100 | +0.54(+1.03%) |
Oct 30, 2023 | 51.81 | 25 | -4.97(-8.75%) | |||
Oct 24, 2023 | 56.78 | 0 | -0.22(-0.38%) | |||
Oct 20, 2023 | 57.00 | 0 | -1.33(-2.27%) | |||
Oct 10, 2023 | 58.33 | 78 | +0.60(+1.04%) | |||
Oct 05, 2023 | 57.73 | 9 | +0.07(+0.11%) | |||
Oct 03, 2023 | 57.66 | 41 | -0.54(-0.93%) | |||
Sep 29, 2023 | 58.20 | 0 | +2.20(+3.93%) | |||
Sep 27, 2023 | 56.00 | 4 | -3.88(-6.48%) | |||
Sep 25, 2023 | 59.88 | 0 | -1.24(-2.03%) | |||
Sep 22, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 400 | -0.66(-1.06%) |
Sep 20, 2023 | 61.77 | 71 | -2.28(-3.56%) | |||
Sep 15, 2023 | 64.06 | 46 | +0.56(+0.87%) | |||
Sep 11, 2023 | 63.50 | 75 | -5.30(-7.70%) | |||
Aug 29, 2023 | 68.80 | 75 | +0.63(+0.92%) | |||
Aug 28, 2023 | 68.00 | 68.17 | 68.00 | 68.17 | 245 | +0.12(+0.18%) |
Aug 15, 2023 | 68.05 | 0 | +0.05(+0.07%) | |||
Aug 11, 2023 | 68.00 | 77 | -1.00(-1.45%) | |||
Aug 04, 2023 | 69.00 | 32 | -3.19(-4.42%) | |||
Jul 28, 2023 | 72.19 | 11 | +2.09(+2.98%) | |||
Jul 26, 2023 | 70.10 | 210 | -0.76(-1.07%) | |||
Jul 18, 2023 | 70.86 | 5 | -2.92(-3.96%) | |||
Jul 13, 2023 | 73.78 | 4 | +2.13(+2.97%) | |||
Jul 12, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 900 | +3.65(+5.37%) |
Jun 27, 2023 | 68.00 | 20 | -0.08(-0.11%) | |||
Jun 23, 2023 | 68.08 | 125 | -2.95(-4.15%) | |||
Jun 13, 2023 | 71.03 | 2 | +2.71(+3.96%) | |||
Jun 07, 2023 | 68.32 | 75 | +0.62(+0.92%) | |||
Jun 02, 2023 | 67.70 | 26 | +2.05(+3.12%) |
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.
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.