Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 74.84 77.12 74.57 76.47 1,085,063 +1.40(+1.86%)
May 17, 2024 75.65 79.78 70.66 75.07 2,025,757 -0.75(-0.99%)
May 16, 2024 77.20 77.82 75.32 75.82 1,498,703 -1.69(-2.18%)
May 15, 2024 76.77 78.11 76.36 77.51 827,659 +1.84(+2.43%)
May 14, 2024 74.81 75.76 74.30 75.67 1,077,600 +1.43(+1.93%)
May 13, 2024 75.62 76.29 73.85 74.24 832,436 -1.47(-1.94%)
May 10, 2024 76.24 76.89 75.06 75.71 1,007,291 -0.50(-0.66%)
May 09, 2024 73.70 76.29 73.70 76.21 1,204,899 +2.51(+3.41%)
May 08, 2024 73.93 74.92 73.29 73.70 1,502,994 -0.63(-0.85%)
May 07, 2024 72.51 74.55 71.25 74.33 1,850,934 +1.81(+2.50%)
May 06, 2024 70.49 72.74 69.88 72.52 1,791,882 +2.47(+3.53%)
May 03, 2024 70.71 71.97 69.70 70.05 1,959,846 -0.05(-0.06%)
May 02, 2024 74.86 74.86 68.89 70.09 3,340,203 -8.94(-11.31%)
May 01, 2024 78.02 80.02 78.02 79.03 1,435,679 +1.02(+1.31%)
Apr 30, 2024 80.82 81.06 77.96 78.01 1,227,919 -3.25(-4.00%)
Apr 29, 2024 81.21 82.03 80.91 81.26 982,737 +0.29(+0.36%)
Apr 26, 2024 80.60 81.96 80.09 80.97 488,537 +0.38(+0.47%)
Apr 25, 2024 80.97 81.50 79.99 80.59 1,091,983 -1.61(-1.96%)
Apr 24, 2024 82.16 83.18 81.72 82.20 987,514 -0.26(-0.32%)
Apr 23, 2024 79.94 83.31 79.68 82.46 1,083,554 +4.41(+5.65%)
Apr 22, 2024 80.64 80.64 77.08 78.05 811,225 +0.29(+0.37%)
Apr 19, 2024 79.10 79.45 77.28 77.76 1,313,663 -0.80(-1.02%)
Apr 18, 2024 79.44 80.90 77.12 78.56 2,237,798 -4.38(-5.28%)
Apr 17, 2024 84.90 84.90 82.67 82.94 695,720 -0.95(-1.13%)
Apr 16, 2024 85.82 85.82 83.76 83.89 819,510 -1.86(-2.17%)
Apr 15, 2024 88.26 88.51 85.10 85.75 572,961 -1.83(-2.09%)
Apr 12, 2024 89.47 90.03 87.21 87.58 545,504 -2.70(-2.99%)
Apr 11, 2024 89.53 90.56 88.88 90.28 473,259 +1.75(+1.98%)
Apr 10, 2024 88.21 89.41 87.79 88.53 469,713 -1.49(-1.66%)
Apr 09, 2024 90.50 90.72 89.28 90.02 510,948 -0.21(-0.23%)
Apr 08, 2024 90.54 91.34 89.57 90.23 666,965 -0.19(-0.21%)
Apr 05, 2024 89.77 91.47 89.34 90.42 533,746 +0.65(+0.72%)
Apr 04, 2024 91.59 91.86 89.68 89.77 343,690 -1.23(-1.35%)
Apr 03, 2024 90.50 91.48 90.50 91.00 534,987 +0.09(+0.10%)
Apr 02, 2024 92.93 92.93 90.41 90.91 480,525 -2.02(-2.17%)
Apr 01, 2024 93.99 94.35 92.58 92.93 399,728 -1.01(-1.08%)
Mar 28, 2024 94.04 94.41 94.41 93.94 438,700 +0.08(+0.09%)
Mar 27, 2024 93.43 93.86 92.56 93.86 327,350 +1.46(+1.58%)
Mar 26, 2024 92.99 93.45 92.15 92.40 442,881 -0.67(-0.72%)
Mar 25, 2024 94.15 94.64 92.66 93.07 586,134 -0.83(-0.88%)
Mar 22, 2024 94.60 94.60 92.55 93.90 494,606 -0.37(-0.39%)
Mar 21, 2024 93.59 94.86 93.36 94.27 429,582 +1.30(+1.40%)
Mar 20, 2024 92.17 93.09 91.51 92.97 545,545 +0.97(+1.05%)
Mar 19, 2024 92.08 92.74 90.84 92.00 521,690 -0.02(-0.02%)
Mar 18, 2024 92.76 93.22 91.74 92.02 649,513 -0.08(-0.09%)
Mar 15, 2024 91.21 93.29 91.00 92.10 1,353,594 +0.27(+0.29%)
Mar 14, 2024 92.84 92.86 90.67 91.83 796,114 -0.77(-0.83%)
Mar 13, 2024 92.70 94.23 92.10 92.60 611,072 -0.12(-0.13%)
Mar 12, 2024 91.86 93.08 91.81 92.72 644,825 +1.16(+1.27%)
Mar 11, 2024 90.96 91.64 90.30 91.56 684,025 +0.40(+0.44%)
Mar 08, 2024 92.50 93.00 91.14 91.16 567,509 -1.03(-1.12%)
Mar 07, 2024 90.90 92.83 90.90 92.19 729,929 +1.66(+1.83%)
Mar 06, 2024 90.55 91.41 89.79 90.53 718,057 +0.36(+0.40%)
Mar 05, 2024 90.04 90.90 88.76 90.17 956,496 +0.12(+0.13%)
Mar 04, 2024 88.36 90.70 88.36 90.05 830,868 +1.72(+1.95%)
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.