Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 64.70 65.48 63.31 64.53 771,895 -0.56(-0.86%)
Jun 13, 2024 66.00 66.49 64.63 65.09 1,139,453 -1.12(-1.69%)
Jun 12, 2024 65.71 66.38 64.36 66.21 1,130,410 +1.68(+2.60%)
Jun 11, 2024 64.71 65.02 63.48 64.53 771,393 -0.41(-0.63%)
Jun 10, 2024 63.82 65.14 63.44 64.94 1,276,360 +0.24(+0.37%)
Jun 07, 2024 64.24 66.23 64.09 64.70 1,948,488 -0.25(-0.38%)
Jun 06, 2024 63.44 65.28 63.20 64.95 1,688,224 +1.38(+2.17%)
Jun 05, 2024 63.80 64.64 63.24 63.57 1,247,918 -0.11(-0.17%)
Jun 04, 2024 64.69 64.93 63.09 63.68 1,604,666 -0.83(-1.29%)
Jun 03, 2024 65.78 66.88 64.46 64.51 2,016,092 -0.95(-1.45%)
May 31, 2024 65.96 66.42 64.77 65.46 2,022,429 -0.03(-0.05%)
May 30, 2024 65.45 67.95 64.70 65.49 5,990,296 -7.00(-9.66%)
May 29, 2024 73.95 74.26 71.78 72.49 768,348 -3.31(-4.36%)
May 28, 2024 77.55 77.55 75.42 75.80 556,770 -1.39(-1.80%)
May 24, 2024 77.23 77.73 76.58 77.19 773,776 +0.55(+0.72%)
May 23, 2024 78.27 78.53 76.14 76.64 854,631 -1.59(-2.03%)
May 22, 2024 76.43 78.88 76.43 78.23 1,176,598 +1.89(+2.47%)
May 21, 2024 76.19 76.52 75.03 76.34 933,949 -0.07(-0.09%)
May 20, 2024 74.78 77.06 74.51 76.41 1,085,891 +1.40(+1.86%)
May 17, 2024 75.59 79.72 70.61 75.01 2,027,304 -0.75(-0.99%)
May 16, 2024 77.14 77.76 75.27 75.76 1,499,847 -1.69(-2.18%)
May 15, 2024 76.71 78.05 76.30 77.45 828,291 +1.84(+2.43%)
May 14, 2024 74.75 75.70 74.24 75.61 1,078,423 +1.43(+1.93%)
May 13, 2024 75.56 76.23 73.79 74.18 833,071 -1.47(-1.94%)
May 10, 2024 76.18 76.83 75.00 75.65 1,008,060 -0.50(-0.66%)
May 09, 2024 73.64 76.23 73.64 76.15 1,205,819 +2.51(+3.41%)
May 08, 2024 73.87 74.86 73.23 73.64 1,504,142 -0.63(-0.85%)
May 07, 2024 72.45 74.49 71.20 74.27 1,852,347 +1.81(+2.50%)
May 06, 2024 70.44 72.68 69.83 72.46 1,793,250 +2.47(+3.53%)
May 03, 2024 70.66 71.92 69.65 69.99 1,961,343 -0.05(-0.06%)
May 02, 2024 74.80 74.80 68.84 70.04 3,342,754 -8.93(-11.31%)
May 01, 2024 77.96 79.95 77.96 78.97 1,436,775 +1.02(+1.31%)
Apr 30, 2024 80.76 81.00 77.90 77.95 1,228,856 -3.25(-4.00%)
Apr 29, 2024 81.15 81.97 80.85 81.20 983,487 +0.29(+0.36%)
Apr 26, 2024 80.54 81.90 80.03 80.91 488,910 +0.38(+0.47%)
Apr 25, 2024 80.91 81.43 79.93 80.53 1,092,817 -1.61(-1.96%)
Apr 24, 2024 82.10 83.12 81.66 82.14 988,268 -0.26(-0.32%)
Apr 23, 2024 79.88 83.25 79.62 82.40 1,084,381 +4.41(+5.65%)
Apr 22, 2024 80.58 80.58 77.02 77.99 811,844 +0.29(+0.37%)
Apr 19, 2024 79.04 79.39 77.22 77.70 1,314,666 -0.80(-1.02%)
Apr 18, 2024 79.38 80.84 77.06 78.50 2,239,507 -4.38(-5.28%)
Apr 17, 2024 84.84 84.84 82.61 82.88 696,251 -0.95(-1.13%)
Apr 16, 2024 85.75 85.75 83.70 83.83 820,135 -1.86(-2.17%)
Apr 15, 2024 88.19 88.44 85.03 85.68 573,398 -1.83(-2.09%)
Apr 12, 2024 89.40 89.96 87.14 87.51 545,920 -2.70(-2.99%)
Apr 11, 2024 89.46 90.49 88.81 90.21 473,620 +1.75(+1.98%)
Apr 10, 2024 88.14 89.34 87.73 88.46 470,071 -1.49(-1.66%)
Apr 09, 2024 90.43 90.65 89.21 89.95 511,338 -0.21(-0.23%)
Apr 08, 2024 90.47 91.27 89.50 90.16 667,474 -0.19(-0.21%)
Apr 05, 2024 89.70 91.40 89.27 90.35 534,153 +0.65(+0.72%)
Apr 04, 2024 91.52 91.79 89.61 89.70 343,952 -1.23(-1.35%)
Apr 03, 2024 90.43 91.41 90.43 90.93 535,395 +0.09(+0.10%)
Apr 02, 2024 92.86 92.86 90.34 90.84 480,892 -2.02(-2.17%)
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.