Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 72.70 73.69 71.61 73.37 2,379,101 +1.21(+1.68%)
May 20, 2024 70.30 72.66 70.19 72.16 2,115,797 +1.87(+2.66%)
May 17, 2024 68.97 70.69 68.88 70.29 2,016,486 +1.32(+1.91%)
May 16, 2024 68.67 69.39 68.06 68.97 2,117,355 -0.04(-0.06%)
May 15, 2024 68.00 69.97 67.89 69.01 2,457,571 +1.72(+2.56%)
May 14, 2024 65.02 67.30 64.58 67.29 1,518,798 +1.70(+2.59%)
May 13, 2024 67.71 68.00 65.33 65.59 1,357,172 -1.99(-2.94%)
May 10, 2024 67.84 68.64 67.36 67.58 1,794,322 +0.00(+0.00%)
May 09, 2024 66.21 67.87 66.09 67.58 2,055,951 +1.37(+2.07%)
May 08, 2024 65.55 67.19 65.39 66.21 2,026,724 +0.89(+1.36%)
May 07, 2024 64.84 65.60 64.45 65.32 1,536,142 +0.39(+0.60%)
May 06, 2024 62.52 64.95 62.50 64.93 1,577,764 +2.69(+4.32%)
May 03, 2024 63.00 63.89 62.21 62.24 1,640,414 +0.05(+0.08%)
May 02, 2024 62.11 62.21 60.21 62.19 1,897,383 +1.08(+1.77%)
May 01, 2024 61.25 62.92 60.11 61.11 2,296,674 +0.41(+0.68%)
Apr 30, 2024 62.23 62.80 60.64 60.70 1,754,604 -1.57(-2.52%)
Apr 29, 2024 61.66 62.99 61.14 62.27 2,186,772 +0.61(+0.99%)
Apr 26, 2024 61.90 62.24 61.31 61.66 1,164,366 +0.77(+1.26%)
Apr 25, 2024 59.29 61.20 58.91 60.89 1,016,897 +0.00(+0.00%)
Apr 24, 2024 61.57 62.09 60.60 60.89 978,705 -0.18(-0.29%)
Apr 23, 2024 60.34 62.24 60.18 61.07 2,930,720 +1.27(+2.12%)
Apr 22, 2024 59.00 60.65 58.46 59.80 2,212,532 +1.05(+1.79%)
Apr 19, 2024 59.07 59.70 58.10 58.75 2,628,847 -0.78(-1.31%)
Apr 18, 2024 60.66 60.90 59.26 59.53 1,772,272 -1.18(-1.94%)
Apr 17, 2024 62.68 62.98 60.36 60.71 1,825,909 -1.70(-2.72%)
Apr 16, 2024 60.83 62.52 60.82 62.41 1,735,498 +1.35(+2.21%)
Apr 15, 2024 63.43 64.05 61.03 61.06 1,817,839 -2.16(-3.42%)
Apr 12, 2024 63.75 64.54 62.82 63.22 2,027,953 -1.03(-1.60%)
Apr 11, 2024 65.74 66.98 63.90 64.25 4,744,733 -1.32(-2.01%)
Apr 10, 2024 63.46 65.67 63.40 65.57 1,674,572 +1.07(+1.66%)
Apr 09, 2024 65.72 65.94 63.91 64.50 1,963,109 -1.35(-2.05%)
Apr 08, 2024 65.98 66.40 64.52 65.85 1,669,574 -0.13(-0.20%)
Apr 05, 2024 63.99 66.26 63.62 65.98 2,462,984 +2.22(+3.48%)
Apr 04, 2024 64.00 66.51 63.62 63.76 2,965,357 +0.55(+0.87%)
Apr 03, 2024 61.36 63.71 61.17 63.21 2,096,041 +2.08(+3.40%)
Apr 02, 2024 61.28 61.50 59.00 61.13 2,689,704 -1.19(-1.91%)
Apr 01, 2024 61.85 62.55 61.59 62.32 2,007,803 +0.60(+0.97%)
Mar 28, 2024 62.20 61.44 61.26 61.72 2,322,122 -0.21(-0.34%)
Mar 27, 2024 64.09 64.69 61.04 61.93 2,216,245 -1.79(-2.81%)
Mar 26, 2024 63.77 64.40 63.10 63.72 1,562,603 +0.10(+0.16%)
Mar 25, 2024 64.01 66.37 63.56 63.62 3,293,211 -0.83(-1.29%)
Mar 22, 2024 62.52 64.47 61.98 64.45 2,853,704 +1.97(+3.15%)
Mar 21, 2024 63.36 63.50 61.71 62.48 3,437,885 -0.29(-0.46%)
Mar 20, 2024 62.78 63.04 61.44 62.77 2,477,561 +0.51(+0.82%)
Mar 19, 2024 63.84 64.00 61.14 62.26 2,613,010 -2.52(-3.89%)
Mar 18, 2024 63.19 65.00 62.53 64.78 2,854,107 +1.64(+2.60%)
Mar 15, 2024 64.00 64.38 62.91 63.14 3,657,811 -0.69(-1.08%)
Mar 14, 2024 64.51 64.99 62.65 63.83 3,017,372 -0.91(-1.41%)
Mar 13, 2024 63.70 65.53 63.22 64.74 1,587,958 +0.93(+1.46%)
Mar 12, 2024 64.02 64.23 63.00 63.81 1,584,348 +0.45(+0.71%)
Mar 11, 2024 65.09 65.16 62.96 63.36 2,607,955 -2.49(-3.78%)
Mar 08, 2024 65.40 66.99 64.94 65.85 3,195,284 +0.60(+0.92%)
Mar 07, 2024 65.00 65.64 63.74 65.25 6,796,209 +0.74(+1.15%)
Mar 06, 2024 64.71 65.41 63.12 64.51 2,524,000 +1.08(+1.70%)
Mar 05, 2024 64.26 64.79 62.42 63.43 3,010,531 -2.00(-3.06%)
Mar 04, 2024 64.55 66.28 64.24 65.43 3,245,088 +1.03(+1.60%)
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.