Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 71.94 71.95 71.28 71.45 3,074,818 -0.29(-0.40%)
May 28, 2024 71.36 71.82 71.04 71.74 3,078,940 +0.92(+1.30%)
May 24, 2024 70.92 71.15 70.65 70.82 2,352,149 +0.45(+0.64%)
May 23, 2024 71.07 71.36 70.16 70.37 3,029,031 -0.12(-0.17%)
May 22, 2024 70.90 70.90 70.19 70.49 3,504,147 -0.91(-1.27%)
May 21, 2024 71.54 71.85 71.31 71.40 2,870,518 -0.19(-0.27%)
May 20, 2024 71.64 71.86 71.47 71.59 3,816,726 -0.33(-0.46%)
May 17, 2024 71.40 71.99 71.26 71.92 4,790,550 +0.18(+0.25%)
May 16, 2024 72.19 72.33 71.72 71.74 5,038,082 -0.87(-1.20%)
May 15, 2024 72.56 72.81 71.65 72.61 4,769,338 -0.75(-1.03%)
May 14, 2024 73.18 73.38 72.69 73.36 3,358,916 -0.11(-0.15%)
May 13, 2024 73.59 73.90 73.22 73.47 3,528,490 +0.08(+0.11%)
May 10, 2024 73.45 73.56 73.19 73.39 4,493,211 +0.53(+0.73%)
May 09, 2024 72.26 72.93 72.26 72.86 4,212,740 +0.91(+1.27%)
May 08, 2024 71.62 72.06 71.39 71.95 3,167,928 -0.34(-0.47%)
May 07, 2024 72.75 72.87 72.17 72.29 3,285,646 +0.19(+0.26%)
May 06, 2024 72.11 72.45 71.94 72.10 3,634,730 +0.41(+0.57%)
May 03, 2024 71.83 71.89 71.27 71.69 4,449,154 +0.26(+0.36%)
May 02, 2024 71.44 72.04 71.30 71.43 5,183,117 +1.15(+1.63%)
May 01, 2024 70.73 70.88 69.92 70.28 5,004,103 -0.70(-0.99%)
Apr 30, 2024 72.24 72.28 70.94 70.99 4,317,309 -1.45(-2.00%)
Apr 29, 2024 72.36 72.62 72.03 72.43 3,325,286 -0.15(-0.20%)
Apr 26, 2024 72.48 72.70 72.00 72.58 3,916,775 +0.00(+0.00%)
Apr 25, 2024 72.22 72.81 71.85 72.58 4,230,123 +0.14(+0.19%)
Apr 24, 2024 72.39 72.52 71.91 72.44 4,607,087 +0.36(+0.49%)
Apr 23, 2024 71.68 72.19 71.48 72.09 3,270,437 +0.38(+0.53%)
Apr 22, 2024 71.31 72.10 70.89 71.71 3,668,967 +0.32(+0.44%)
Apr 19, 2024 70.07 71.41 69.99 71.39 5,620,747 +1.03(+1.46%)
Apr 18, 2024 70.64 70.88 70.11 70.36 3,931,541 -0.11(-0.15%)
Apr 17, 2024 70.54 71.05 69.96 70.47 4,085,934 +0.08(+0.11%)
Apr 16, 2024 70.87 71.11 70.18 70.39 5,127,830 -0.87(-1.22%)
Apr 15, 2024 71.84 72.03 70.99 71.26 7,346,765 -0.50(-0.69%)
Apr 12, 2024 72.76 73.25 71.60 71.76 7,455,418 -0.22(-0.30%)
Apr 11, 2024 72.37 72.40 71.01 71.98 5,043,785 +0.01(+0.01%)
Apr 10, 2024 71.62 71.98 71.24 71.97 4,710,600 +0.80(+1.13%)
Apr 09, 2024 71.82 72.04 71.06 71.17 4,707,667 +0.02(+0.03%)
Apr 08, 2024 70.73 71.35 70.52 71.15 5,144,288 +0.52(+0.74%)
Apr 05, 2024 69.83 70.74 69.18 70.62 5,015,670 +1.03(+1.48%)
Apr 04, 2024 69.83 70.01 69.33 69.59 5,428,022 +0.16(+0.23%)
Apr 03, 2024 68.79 69.46 68.62 69.43 6,272,558 +0.33(+0.47%)
Apr 02, 2024 67.99 69.12 67.89 69.11 8,124,632 +1.82(+2.71%)
Apr 01, 2024 66.41 67.37 65.97 67.28 3,133,779 +0.87(+1.31%)
Mar 28, 2024 66.23 66.61 66.59 66.41 2,903,521 +0.28(+0.42%)
Mar 27, 2024 65.77 66.18 65.67 66.13 2,840,428 +0.00(+0.00%)
Mar 26, 2024 67.14 67.15 66.13 66.13 3,713,736 -0.65(-0.98%)
Mar 25, 2024 66.58 67.08 66.58 66.79 2,946,047 +0.50(+0.75%)
Mar 22, 2024 66.34 66.35 65.97 66.29 2,990,756 +0.07(+0.10%)
Mar 21, 2024 66.62 66.77 66.21 66.22 4,076,629 -0.08(-0.12%)
Mar 20, 2024 65.58 66.43 65.48 66.30 3,941,122 +0.46(+0.69%)
Mar 19, 2024 65.66 66.11 65.63 65.85 2,802,629 +0.33(+0.50%)
Mar 18, 2024 65.44 65.66 64.93 65.52 3,750,987 +0.28(+0.43%)
Mar 15, 2024 65.06 65.37 64.83 65.24 4,256,857 +0.08(+0.12%)
Mar 14, 2024 64.91 65.16 64.42 65.16 4,650,224 +0.07(+0.11%)
Mar 13, 2024 64.39 65.15 64.37 65.09 4,689,871 +1.19(+1.86%)
Mar 12, 2024 64.03 64.31 63.75 63.90 3,411,019 +0.22(+0.34%)
Mar 11, 2024 63.41 63.75 63.12 63.69 3,249,979 -0.03(-0.05%)
Mar 08, 2024 63.96 64.03 63.45 63.72 2,221,097 +0.07(+0.11%)
Mar 07, 2024 63.33 63.80 63.21 63.65 4,254,484 +0.40(+0.63%)
Mar 06, 2024 63.58 63.72 63.17 63.25 4,207,618 +0.97(+1.56%)
Mar 05, 2024 62.18 62.68 62.10 62.28 3,812,712 +0.02(+0.03%)
Mar 04, 2024 62.96 63.08 62.25 62.26 3,223,973 -0.70(-1.12%)
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.