Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 79.07 84.20 79.03 82.93 3,402,992 +5.33(+6.87%)
May 23, 2024 79.97 79.97 76.34 77.60 1,641,119 -1.14(-1.45%)
May 22, 2024 78.67 79.34 76.90 78.74 1,774,074 +0.52(+0.66%)
May 21, 2024 80.88 81.74 77.54 78.22 2,063,692 -2.25(-2.80%)
May 20, 2024 77.59 80.70 77.17 80.47 2,057,350 +3.19(+4.13%)
May 17, 2024 78.11 78.11 75.41 77.28 1,718,389 -0.04(-0.05%)
May 16, 2024 78.48 79.20 77.29 77.32 1,475,056 -1.31(-1.67%)
May 15, 2024 79.35 79.46 77.10 78.63 1,470,193 +0.12(+0.15%)
May 14, 2024 76.07 78.90 76.04 78.51 1,910,813 +2.12(+2.78%)
May 13, 2024 79.09 79.09 75.00 76.39 2,610,376 -2.68(-3.39%)
May 10, 2024 77.00 80.33 76.90 79.07 2,775,232 +3.69(+4.90%)
May 09, 2024 73.99 76.30 73.17 75.38 1,446,447 +1.22(+1.65%)
May 08, 2024 72.75 75.35 72.56 74.16 1,177,461 -0.08(-0.11%)
May 07, 2024 74.00 75.90 72.02 74.24 2,001,066 -0.07(-0.09%)
May 06, 2024 74.00 77.14 73.17 74.31 3,116,037 +2.14(+2.97%)
May 03, 2024 70.05 72.63 69.28 72.17 2,391,388 +3.97(+5.82%)
May 02, 2024 68.85 68.95 66.15 68.20 1,473,558 +0.75(+1.11%)
May 01, 2024 71.12 71.98 66.60 67.45 3,814,704 -4.49(-6.24%)
Apr 30, 2024 70.38 74.58 70.08 71.94 3,568,379 +1.35(+1.91%)
Apr 29, 2024 69.22 70.84 67.80 70.59 2,850,373 +1.43(+2.07%)
Apr 26, 2024 63.20 69.97 62.74 69.16 5,833,588 +6.57(+10.50%)
Apr 25, 2024 59.59 63.15 59.02 62.59 2,664,696 +2.18(+3.61%)
Apr 24, 2024 61.98 61.99 60.14 60.41 1,059,809 -0.78(-1.27%)
Apr 23, 2024 60.25 62.45 60.09 61.19 1,131,431 +1.58(+2.65%)
Apr 22, 2024 60.05 60.57 58.22 59.61 1,434,123 -0.06(-0.10%)
Apr 19, 2024 61.25 61.96 58.69 59.67 1,666,477 -1.83(-2.98%)
Apr 18, 2024 62.30 62.99 60.50 61.50 1,063,579 -0.06(-0.10%)
Apr 17, 2024 63.45 63.85 60.26 61.56 1,651,697 -1.30(-2.07%)
Apr 16, 2024 62.49 63.97 61.89 62.86 1,407,976 +1.11(+1.80%)
Apr 15, 2024 64.03 65.30 61.44 61.75 2,168,582 -2.00(-3.14%)
Apr 12, 2024 66.02 66.79 63.10 63.75 2,029,711 -2.63(-3.96%)
Apr 11, 2024 64.23 66.67 63.81 66.38 2,246,145 +2.69(+4.22%)
Apr 10, 2024 59.70 63.81 59.22 63.69 3,640,274 +3.41(+5.66%)
Apr 09, 2024 64.55 64.88 59.29 60.28 4,514,456 -4.66(-7.18%)
Apr 08, 2024 64.89 65.40 64.24 64.94 888,904 +0.29(+0.45%)
Apr 05, 2024 63.54 65.55 63.31 64.65 1,315,665 +1.32(+2.08%)
Apr 04, 2024 67.35 68.19 63.25 63.33 2,403,548 -3.44(-5.15%)
Apr 03, 2024 65.38 67.32 63.83 66.77 2,767,838 +1.02(+1.55%)
Apr 02, 2024 65.88 66.50 64.01 65.75 2,946,000 -2.65(-3.87%)
Apr 01, 2024 71.38 71.60 68.02 68.40 1,997,889 -1.65(-2.36%)
Mar 28, 2024 70.00 71.50 69.51 70.05 1,861,987 +0.88(+1.27%)
Mar 27, 2024 68.50 69.30 67.07 69.17 2,613,428 +0.95(+1.39%)
Mar 26, 2024 68.52 69.66 67.90 68.22 1,695,427 -0.03(-0.04%)
Mar 25, 2024 68.32 69.18 67.60 68.25 1,279,205 +0.29(+0.43%)
Mar 22, 2024 67.50 69.16 66.80 67.96 1,469,276 +0.14(+0.21%)
Mar 21, 2024 67.25 69.20 66.25 67.82 2,607,508 -0.50(-0.73%)
Mar 20, 2024 64.91 69.04 64.63 68.32 3,517,728 +3.22(+4.95%)
Mar 19, 2024 62.58 65.47 61.48 65.10 2,735,251 +3.05(+4.92%)
Mar 18, 2024 64.90 65.44 60.70 62.05 3,409,923 -2.11(-3.29%)
Mar 15, 2024 63.37 65.00 63.30 64.16 4,535,337 +0.46(+0.72%)
Mar 14, 2024 66.28 66.81 62.95 63.70 2,760,219 -1.74(-2.66%)
Mar 13, 2024 66.05 67.79 64.85 65.44 2,931,564 -0.40(-0.61%)
Mar 12, 2024 62.90 66.22 62.53 65.84 2,456,067 +3.06(+4.87%)
Mar 11, 2024 62.83 64.50 62.12 62.78 2,003,543 -0.56(-0.88%)
Mar 08, 2024 63.00 65.76 62.83 63.34 3,507,251 +1.62(+2.62%)
Mar 07, 2024 59.44 62.09 59.30 61.72 2,727,881 +2.47(+4.17%)
Mar 06, 2024 58.30 60.61 57.92 59.25 3,220,602 +1.89(+3.29%)
Mar 05, 2024 57.44 58.59 56.03 57.36 2,484,600 -0.61(-1.05%)
Mar 04, 2024 58.54 59.25 56.40 57.97 3,249,154 -0.33(-0.57%)
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.