Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 70.26 70.66 69.56 70.05 484,531 -0.16(-0.23%)
May 17, 2024 70.81 70.81 69.60 70.21 546,483 -0.32(-0.45%)
May 16, 2024 71.59 71.68 70.52 70.53 510,447 -1.17(-1.63%)
May 15, 2024 72.26 72.73 71.25 71.70 427,501 -0.07(-0.10%)
May 14, 2024 71.16 71.94 70.53 71.77 564,018 +1.10(+1.56%)
May 13, 2024 71.64 72.26 70.58 70.67 502,540 -0.55(-0.77%)
May 10, 2024 71.65 71.73 70.43 71.22 415,914 -0.27(-0.38%)
May 09, 2024 72.83 73.00 70.50 71.49 828,147 -1.28(-1.76%)
May 08, 2024 72.24 73.33 72.06 72.77 1,106,646 +0.66(+0.92%)
May 07, 2024 71.39 73.01 71.33 72.11 941,832 +0.65(+0.91%)
May 06, 2024 70.00 71.72 70.00 71.46 785,594 +1.64(+2.35%)
May 03, 2024 69.23 69.98 68.32 69.82 655,701 +1.51(+2.21%)
May 02, 2024 66.61 68.31 66.53 68.31 522,154 +1.96(+2.95%)
May 01, 2024 66.83 66.99 66.08 66.35 826,163 -0.40(-0.60%)
Apr 30, 2024 67.65 67.65 66.18 66.75 709,080 -1.22(-1.79%)
Apr 29, 2024 67.18 68.19 66.27 67.97 727,310 +0.89(+1.33%)
Apr 26, 2024 67.08 68.01 66.81 67.08 727,557 +0.72(+1.08%)
Apr 25, 2024 63.20 66.52 62.15 66.36 1,295,070 +3.13(+4.95%)
Apr 24, 2024 64.65 64.95 62.00 63.23 2,176,894 +5.03(+8.64%)
Apr 23, 2024 58.37 59.12 58.01 58.20 1,241,018 +0.10(+0.17%)
Apr 22, 2024 56.68 58.33 56.41 58.10 1,195,830 +1.57(+2.78%)
Apr 19, 2024 56.97 57.41 56.17 56.53 543,029 -0.73(-1.27%)
Apr 18, 2024 57.46 58.38 57.18 57.26 761,929 -0.31(-0.54%)
Apr 17, 2024 58.17 58.29 57.33 57.57 963,121 -0.41(-0.71%)
Apr 16, 2024 58.47 58.92 57.95 57.98 955,258 -0.43(-0.74%)
Apr 15, 2024 59.05 59.43 58.25 58.41 564,688 -0.72(-1.22%)
Apr 12, 2024 59.86 60.19 58.76 59.13 583,656 -0.93(-1.55%)
Apr 11, 2024 60.09 60.39 59.65 60.06 489,512 +0.03(+0.05%)
Apr 10, 2024 60.19 60.65 59.75 60.03 514,868 -0.66(-1.09%)
Apr 09, 2024 61.36 61.65 60.39 60.69 467,869 -0.69(-1.12%)
Apr 08, 2024 61.73 62.02 61.24 61.38 309,419 -0.25(-0.41%)
Apr 05, 2024 61.29 62.26 61.29 61.63 475,530 +0.54(+0.88%)
Apr 04, 2024 62.28 62.36 61.07 61.09 448,592 -0.71(-1.15%)
Apr 03, 2024 61.35 62.10 61.25 61.80 374,668 +0.16(+0.26%)
Apr 02, 2024 62.93 63.18 61.14 61.64 583,173 -1.36(-2.16%)
Apr 01, 2024 63.32 63.59 62.50 63.00 649,774 -0.05(-0.08%)
Mar 28, 2024 63.61 64.05 62.72 63.05 498,213 -0.25(-0.39%)
Mar 27, 2024 63.25 63.99 63.02 63.30 657,778 +0.04(+0.06%)
Mar 26, 2024 64.33 64.92 63.26 63.26 597,201 -0.80(-1.25%)
Mar 25, 2024 63.70 64.31 63.26 64.06 443,004 +0.38(+0.60%)
Mar 22, 2024 63.32 63.73 62.92 63.68 711,481 +0.34(+0.54%)
Mar 21, 2024 63.62 64.70 63.23 63.34 898,584 -0.28(-0.44%)
Mar 20, 2024 62.36 64.28 61.69 63.62 776,135 +1.38(+2.22%)
Mar 19, 2024 61.64 62.40 61.01 62.24 715,961 +0.71(+1.15%)
Mar 18, 2024 61.10 62.90 60.82 61.53 830,678 +0.44(+0.72%)
Mar 15, 2024 61.12 61.71 60.55 61.09 902,416 -0.16(-0.26%)
Mar 14, 2024 61.95 62.23 60.37 61.25 1,051,848 -0.67(-1.08%)
Mar 13, 2024 61.99 62.53 61.30 61.92 755,810 +0.10(+0.16%)
Mar 12, 2024 61.12 61.88 60.80 61.82 909,584 +0.57(+0.93%)
Mar 11, 2024 61.20 62.28 60.69 61.25 822,629 +0.07(+0.11%)
Mar 08, 2024 60.66 61.41 60.10 61.18 627,909 +0.42(+0.69%)
Mar 07, 2024 60.83 61.05 60.23 60.76 948,603 +0.08(+0.13%)
Mar 06, 2024 61.88 62.39 60.51 60.68 770,465 -1.03(-1.67%)
Mar 05, 2024 61.68 62.07 61.27 61.71 488,152 -0.18(-0.29%)
Mar 04, 2024 61.54 62.89 61.39 61.89 828,874 +0.77(+1.26%)
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.