Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 68.38 68.56 67.18 68.39 1,296,203 -0.85(-1.23%)
May 24, 2024 67.37 69.39 66.90 69.24 1,279,638 +2.11(+3.14%)
May 23, 2024 69.25 69.41 66.68 67.13 1,559,149 -2.52(-3.62%)
May 22, 2024 69.75 70.72 69.19 69.65 948,194 +0.34(+0.49%)
May 21, 2024 70.98 71.32 69.15 69.31 1,414,804 -0.89(-1.27%)
May 20, 2024 67.04 70.21 66.77 70.20 1,852,208 +3.06(+4.56%)
May 17, 2024 66.38 67.55 65.85 67.14 1,104,279 +1.92(+2.94%)
May 16, 2024 66.00 66.46 64.59 65.22 1,080,914 -0.84(-1.27%)
May 15, 2024 64.31 66.46 63.96 66.06 2,312,884 +4.49(+7.29%)
May 14, 2024 61.97 62.25 61.10 61.57 723,967 -1.62(-2.56%)
May 13, 2024 62.79 63.48 62.57 63.19 1,191,540 +2.55(+4.21%)
May 10, 2024 62.89 63.15 60.14 60.64 1,858,659 -1.86(-2.98%)
May 09, 2024 61.32 62.73 60.85 62.50 1,120,062 +0.36(+0.58%)
May 08, 2024 62.01 62.80 61.75 62.14 631,290 -0.91(-1.44%)
May 07, 2024 63.50 64.35 62.77 63.05 1,033,874 -0.19(-0.30%)
May 06, 2024 63.62 64.24 62.74 63.24 1,061,581 +1.10(+1.77%)
May 03, 2024 61.30 62.28 61.20 62.14 1,404,506 +2.76(+4.65%)
May 02, 2024 58.75 59.60 58.21 59.38 1,723,076 +2.51(+4.41%)
May 01, 2024 57.63 59.41 56.53 56.87 2,519,575 -2.21(-3.74%)
Apr 30, 2024 61.12 61.46 58.91 59.08 2,404,073 -3.89(-6.18%)
Apr 29, 2024 62.51 63.19 61.69 62.97 1,268,277 -0.75(-1.18%)
Apr 26, 2024 63.76 64.77 63.28 63.72 880,001 -1.04(-1.61%)
Apr 25, 2024 63.17 64.93 62.85 64.76 1,245,718 +0.85(+1.33%)
Apr 24, 2024 66.01 66.33 63.68 63.91 2,696,725 -2.64(-3.97%)
Apr 23, 2024 66.13 67.19 66.13 66.55 930,442 -0.05(-0.08%)
Apr 22, 2024 66.16 66.87 65.71 66.60 1,601,454 +2.18(+3.38%)
Apr 19, 2024 64.75 65.15 63.59 64.42 1,804,276 +0.86(+1.35%)
Apr 18, 2024 62.41 64.20 61.91 63.56 2,343,814 +2.51(+4.11%)
Apr 17, 2024 62.41 62.99 59.62 61.05 2,836,931 -1.67(-2.66%)
Apr 16, 2024 63.24 63.37 61.70 62.72 1,575,986 -0.59(-0.93%)
Apr 15, 2024 66.30 66.55 62.33 63.31 2,748,887 -3.58(-5.35%)
Apr 12, 2024 70.14 70.30 65.19 66.89 3,583,119 -3.62(-5.13%)
Apr 11, 2024 70.80 70.92 69.55 70.51 1,927,430 +0.36(+0.51%)
Apr 10, 2024 67.65 70.15 67.45 70.15 2,057,039 +1.17(+1.70%)
Apr 09, 2024 70.74 71.02 68.23 68.98 2,478,660 -2.81(-3.91%)
Apr 08, 2024 72.24 72.26 71.25 71.79 2,077,520 +4.36(+6.47%)
Apr 05, 2024 66.97 68.66 66.87 67.43 1,819,984 -1.11(-1.62%)
Apr 04, 2024 67.38 69.43 67.17 68.54 1,837,443 +2.67(+4.05%)
Apr 03, 2024 65.76 66.99 65.57 65.87 1,203,137 -0.10(-0.15%)
Apr 02, 2024 64.93 66.34 64.55 65.97 1,972,661 -3.81(-5.46%)
Apr 01, 2024 70.15 70.20 68.11 69.78 1,957,488 -1.20(-1.69%)
Mar 28, 2024 71.17 70.85 70.85 70.98 3,183,459 +2.28(+3.32%)
Mar 27, 2024 71.70 71.84 68.44 68.70 2,848,814 -0.83(-1.19%)
Mar 26, 2024 70.89 71.04 69.37 69.53 2,507,223 -1.60(-2.25%)
Mar 25, 2024 67.03 71.24 67.01 71.13 4,186,198 +7.13(+11.14%)
Mar 22, 2024 64.18 64.34 62.65 64.00 2,936,925 -1.22(-1.87%)
Mar 21, 2024 67.70 67.72 64.91 65.22 3,424,261 -0.70(-1.06%)
Mar 20, 2024 63.44 66.11 62.08 65.92 5,516,872 +1.51(+2.34%)
Mar 19, 2024 63.74 65.81 62.25 64.41 4,950,873 -2.45(-3.66%)
Mar 18, 2024 67.97 68.58 66.57 66.86 3,183,745 -2.29(-3.31%)
Mar 15, 2024 67.85 70.73 67.44 69.15 3,190,449 -0.27(-0.39%)
Mar 14, 2024 72.72 72.81 68.41 69.42 5,866,763 -4.19(-5.69%)
Mar 13, 2024 72.79 73.62 71.76 73.61 3,732,043 +2.21(+3.10%)
Mar 12, 2024 72.38 73.28 68.73 71.40 7,420,140 -0.80(-1.11%)
Mar 11, 2024 72.45 73.01 71.46 72.20 4,895,458 +2.81(+4.05%)
Mar 08, 2024 68.25 70.48 66.25 69.39 3,962,422 +1.61(+2.38%)
Mar 07, 2024 67.48 68.23 66.78 67.78 3,523,523 +0.68(+1.01%)
Mar 06, 2024 66.95 67.69 65.40 67.10 2,830,353 +5.06(+8.16%)
Mar 05, 2024 67.82 69.52 59.60 62.04 8,460,837 -5.75(-8.48%)
Mar 04, 2024 65.49 68.10 65.45 67.79 4,149,436 +4.61(+7.30%)
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.