Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 71.02 71.28 68.88 69.24 949,539 -1.26(-1.79%)
May 24, 2024 69.86 70.55 69.76 70.50 805,697 +1.31(+1.89%)
May 23, 2024 70.37 70.42 68.72 69.19 1,331,987 -0.58(-0.83%)
May 22, 2024 70.58 71.03 68.90 69.77 2,491,393 -1.53(-2.15%)
May 21, 2024 73.00 73.14 70.95 71.30 1,656,532 -1.95(-2.66%)
May 20, 2024 73.07 73.72 72.79 73.25 1,334,515 +0.20(+0.27%)
May 17, 2024 73.00 73.44 72.61 73.05 1,494,642 +0.28(+0.38%)
May 16, 2024 74.11 74.27 72.66 72.77 2,396,023 -1.57(-2.11%)
May 15, 2024 72.13 74.66 72.13 74.34 1,618,908 +3.79(+5.37%)
May 14, 2024 70.87 71.12 70.21 70.55 915,531 +0.45(+0.64%)
May 13, 2024 70.02 70.38 69.66 70.10 1,327,976 -0.04(-0.06%)
May 10, 2024 70.31 70.53 69.89 70.14 685,995 -0.14(-0.20%)
May 09, 2024 69.48 70.56 69.27 70.28 1,299,044 +0.91(+1.31%)
May 08, 2024 68.79 69.47 68.33 69.37 1,782,669 -0.14(-0.20%)
May 07, 2024 70.08 70.33 69.39 69.51 986,929 -0.27(-0.39%)
May 06, 2024 69.40 70.12 68.94 69.78 1,752,304 +1.25(+1.82%)
May 03, 2024 67.63 69.87 67.63 68.53 1,922,791 +2.66(+4.04%)
May 02, 2024 66.13 66.31 64.98 65.87 776,300 +0.47(+0.72%)
May 01, 2024 64.57 67.12 64.19 65.40 864,492 +0.88(+1.36%)
Apr 30, 2024 65.05 65.63 64.50 64.53 934,652 -1.36(-2.06%)
Apr 29, 2024 65.83 66.55 65.34 65.88 661,982 +0.52(+0.79%)
Apr 26, 2024 64.70 66.03 64.45 65.36 720,013 +1.33(+2.07%)
Apr 25, 2024 63.10 64.27 62.15 64.04 893,097 -0.52(-0.80%)
Apr 24, 2024 65.22 65.96 64.14 64.56 801,836 -0.82(-1.25%)
Apr 23, 2024 62.94 65.52 62.59 65.37 1,066,438 +2.91(+4.66%)
Apr 22, 2024 61.39 62.76 60.93 62.47 1,240,582 +1.65(+2.72%)
Apr 19, 2024 60.78 61.88 60.60 60.81 1,719,939 +0.62(+1.03%)
Apr 18, 2024 62.59 62.69 60.04 60.19 1,195,559 -0.51(-0.84%)
Apr 17, 2024 62.26 62.36 60.36 60.70 888,748 -0.91(-1.47%)
Apr 16, 2024 61.81 62.21 61.04 61.61 869,878 -1.31(-2.07%)
Apr 15, 2024 64.22 64.56 62.63 62.91 1,068,636 -0.96(-1.50%)
Apr 12, 2024 63.96 64.08 63.27 63.87 697,645 -0.71(-1.10%)
Apr 11, 2024 64.12 64.78 63.63 64.58 780,357 +1.06(+1.66%)
Apr 10, 2024 64.19 64.49 62.73 63.52 1,243,413 -3.28(-4.91%)
Apr 09, 2024 67.04 67.22 65.58 66.80 943,826 +0.59(+0.89%)
Apr 08, 2024 67.39 67.57 65.94 66.21 792,679 -0.91(-1.35%)
Apr 05, 2024 66.07 67.42 66.07 67.12 822,966 +0.94(+1.42%)
Apr 04, 2024 68.82 68.82 66.03 66.18 1,123,690 -1.75(-2.58%)
Apr 03, 2024 67.16 68.02 67.01 67.94 755,334 +0.48(+0.71%)
Apr 02, 2024 68.55 68.73 66.76 67.46 1,212,106 -2.16(-3.11%)
Apr 01, 2024 70.78 71.08 69.29 69.62 622,494 -1.01(-1.42%)
Mar 28, 2024 69.49 70.59 70.58 70.63 1,645,143 +1.32(+1.90%)
Mar 27, 2024 68.66 69.36 67.88 69.31 699,560 +1.38(+2.02%)
Mar 26, 2024 68.25 68.81 67.84 67.94 769,881 -0.22(-0.32%)
Mar 25, 2024 67.84 68.76 67.42 68.15 1,491,528 +0.00(+0.00%)
Mar 22, 2024 68.63 68.80 67.72 68.15 1,293,937 -0.22(-0.32%)
Mar 21, 2024 71.13 71.74 68.26 68.37 2,557,538 -1.27(-1.82%)
Mar 20, 2024 67.98 70.03 67.27 69.64 1,300,606 +1.65(+2.43%)
Mar 19, 2024 66.67 68.20 66.40 67.99 763,608 +1.17(+1.74%)
Mar 18, 2024 68.24 68.35 65.68 66.82 1,377,387 -0.84(-1.24%)
Mar 15, 2024 65.76 67.69 65.57 67.66 3,208,437 +1.01(+1.51%)
Mar 14, 2024 68.61 69.49 65.95 66.65 1,509,709 -3.27(-4.67%)
Mar 13, 2024 69.34 70.65 69.34 69.92 1,141,332 +0.81(+1.17%)
Mar 12, 2024 68.06 69.42 67.49 69.11 1,000,918 +0.26(+0.38%)
Mar 11, 2024 68.96 69.22 68.09 68.85 882,455 -0.35(-0.50%)
Mar 08, 2024 70.10 70.63 68.51 69.20 730,487 -0.42(-0.60%)
Mar 07, 2024 68.92 70.45 68.62 69.62 1,294,358 +1.45(+2.13%)
Mar 06, 2024 68.03 68.58 67.44 68.16 916,530 +0.91(+1.35%)
Mar 05, 2024 67.58 68.94 67.02 67.26 1,094,363 -0.36(-0.53%)
Mar 04, 2024 68.41 69.33 67.57 67.62 1,080,294 -0.38(-0.56%)
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.