Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 70.43 72.50 70.32 72.22 430,519 +2.05(+2.92%)
May 23, 2024 71.72 72.21 69.58 70.17 426,417 -1.02(-1.43%)
May 22, 2024 73.43 73.66 70.72 71.19 352,444 -2.30(-3.13%)
May 21, 2024 72.82 73.52 70.31 73.49 546,620 +0.18(+0.25%)
May 20, 2024 73.85 74.93 72.21 73.31 511,611 -0.76(-1.03%)
May 17, 2024 75.41 75.90 73.90 74.07 288,612 -0.78(-1.04%)
May 16, 2024 78.46 78.61 74.83 74.85 602,590 -3.89(-4.94%)
May 15, 2024 77.66 78.89 77.66 78.74 281,592 +1.55(+2.01%)
May 14, 2024 77.60 77.95 76.67 77.19 278,414 -0.02(-0.03%)
May 13, 2024 78.80 79.47 75.97 77.21 292,435 -1.32(-1.68%)
May 10, 2024 77.88 79.17 77.34 78.53 218,815 +0.82(+1.06%)
May 09, 2024 76.15 78.16 75.95 77.71 272,529 +1.55(+2.04%)
May 08, 2024 77.52 78.18 75.97 76.16 344,311 -2.72(-3.45%)
May 07, 2024 74.00 80.75 73.41 78.88 712,596 -1.89(-2.34%)
May 06, 2024 80.09 82.00 79.51 80.77 333,932 +1.78(+2.25%)
May 03, 2024 80.00 80.11 78.34 78.99 401,312 +0.01(+0.01%)
May 02, 2024 78.52 79.56 77.03 78.98 282,722 +1.24(+1.60%)
May 01, 2024 78.49 79.81 76.55 77.74 317,270 -0.45(-0.58%)
Apr 30, 2024 78.77 80.20 77.81 78.19 283,741 -1.11(-1.40%)
Apr 29, 2024 78.66 79.39 77.92 79.30 367,832 +1.05(+1.34%)
Apr 26, 2024 77.89 78.61 77.53 78.25 142,331 +0.63(+0.81%)
Apr 25, 2024 76.01 77.91 74.64 77.62 224,847 +0.56(+0.73%)
Apr 24, 2024 78.05 79.35 76.62 77.06 233,734 -1.41(-1.80%)
Apr 23, 2024 76.77 78.82 76.54 78.47 212,282 +1.89(+2.47%)
Apr 22, 2024 75.71 77.20 75.15 76.58 298,080 +1.18(+1.56%)
Apr 19, 2024 75.46 76.89 74.02 75.40 407,448 -0.41(-0.54%)
Apr 18, 2024 78.28 78.69 75.47 75.81 392,084 -2.27(-2.91%)
Apr 17, 2024 79.20 79.24 77.89 78.08 209,709 -0.67(-0.85%)
Apr 16, 2024 79.53 79.53 77.85 78.75 209,594 -1.79(-2.22%)
Apr 15, 2024 82.72 82.87 79.68 80.54 257,546 -0.91(-1.12%)
Apr 12, 2024 81.64 83.78 81.02 81.45 504,271 -0.60(-0.73%)
Apr 11, 2024 79.55 82.28 79.51 82.05 442,826 +2.54(+3.19%)
Apr 10, 2024 77.61 79.57 76.80 79.51 409,065 +0.17(+0.21%)
Apr 09, 2024 80.56 80.75 78.19 79.34 337,862 -1.51(-1.87%)
Apr 08, 2024 81.34 81.34 79.77 80.85 247,989 +0.08(+0.10%)
Apr 05, 2024 78.47 80.89 78.47 80.77 233,299 +2.35(+3.00%)
Apr 04, 2024 79.42 79.95 78.07 78.42 235,808 -0.43(-0.55%)
Apr 03, 2024 77.57 79.47 77.57 78.85 278,114 +0.67(+0.86%)
Apr 02, 2024 78.05 78.53 77.38 78.18 342,803 -0.94(-1.19%)
Apr 01, 2024 81.52 81.52 78.94 79.12 259,899 -1.96(-2.42%)
Mar 28, 2024 80.32 81.20 81.20 81.08 307,235 +1.02(+1.27%)
Mar 27, 2024 80.23 80.50 78.59 80.06 222,900 +0.40(+0.50%)
Mar 26, 2024 79.59 80.31 78.92 79.66 333,483 +0.60(+0.76%)
Mar 25, 2024 78.89 79.22 78.32 79.06 221,044 +0.09(+0.11%)
Mar 22, 2024 79.04 79.23 78.24 78.97 263,920 +0.40(+0.51%)
Mar 21, 2024 77.77 78.93 77.70 78.57 289,895 +0.95(+1.22%)
Mar 20, 2024 76.03 78.24 76.03 77.62 404,756 +1.26(+1.65%)
Mar 19, 2024 76.33 76.86 75.69 76.36 284,484 +0.16(+0.21%)
Mar 18, 2024 75.55 76.61 75.15 76.20 422,939 +0.94(+1.25%)
Mar 15, 2024 75.45 76.88 74.90 75.26 1,334,338 -0.81(-1.06%)
Mar 14, 2024 76.14 77.31 75.47 76.07 401,888 -0.53(-0.69%)
Mar 13, 2024 76.30 77.75 76.15 76.60 321,752 +0.20(+0.26%)
Mar 12, 2024 75.88 76.71 75.19 76.40 321,099 +0.47(+0.62%)
Mar 11, 2024 76.00 76.36 75.17 75.93 425,870 -0.19(-0.25%)
Mar 08, 2024 76.77 77.05 75.47 76.12 350,790 -0.50(-0.65%)
Mar 07, 2024 76.21 77.64 75.93 76.62 608,210 +1.34(+1.78%)
Mar 06, 2024 75.22 76.29 74.75 75.28 384,056 +0.58(+0.78%)
Mar 05, 2024 74.93 76.78 74.16 74.70 436,772 -0.68(-0.90%)
Mar 04, 2024 74.82 76.13 74.54 75.38 349,762 +0.89(+1.19%)
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.