Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 59.66 59.95 58.63 59.76 2,842,031 -0.27(-0.45%)
Jun 18, 2024 59.79 60.66 59.50 60.03 2,629,474 +0.00(+0.00%)
Jun 17, 2024 60.14 60.41 59.17 60.03 2,354,358 -0.19(-0.32%)
Jun 14, 2024 60.96 62.09 59.72 60.22 1,893,716 -1.70(-2.75%)
Jun 13, 2024 62.11 63.28 61.54 61.92 1,858,835 -1.14(-1.81%)
Jun 12, 2024 62.47 65.18 61.52 63.06 3,133,790 +2.12(+3.48%)
Jun 11, 2024 61.25 61.41 60.01 60.94 1,436,583 -0.51(-0.83%)
Jun 10, 2024 60.03 61.90 59.61 61.45 2,150,148 +0.68(+1.12%)
Jun 07, 2024 61.21 61.63 60.08 60.77 1,193,381 -0.80(-1.30%)
Jun 06, 2024 63.34 63.62 61.27 61.57 1,616,808 -2.32(-3.63%)
Jun 05, 2024 62.57 63.93 61.34 63.89 2,911,402 +2.34(+3.80%)
Jun 04, 2024 63.16 63.17 60.87 61.55 3,889,891 -1.19(-1.90%)
Jun 03, 2024 66.63 67.00 62.00 62.74 9,169,959 -11.50(-15.49%)
May 31, 2024 75.98 76.93 71.50 74.24 4,485,780 -1.62(-2.14%)
May 30, 2024 76.76 78.21 75.28 75.86 1,101,561 -0.38(-0.50%)
May 29, 2024 75.90 77.69 75.53 76.24 1,791,986 -1.25(-1.61%)
May 28, 2024 77.07 78.25 76.05 77.49 1,478,317 +0.92(+1.20%)
May 24, 2024 74.30 76.82 74.18 76.57 1,398,469 +2.55(+3.45%)
May 23, 2024 77.85 78.28 73.68 74.02 2,116,411 -2.48(-3.24%)
May 22, 2024 74.48 77.30 73.99 76.50 1,867,816 +3.21(+4.38%)
May 21, 2024 72.04 73.48 71.49 73.29 913,208 -0.12(-0.16%)
May 20, 2024 72.97 74.15 72.55 73.41 1,291,528 +0.45(+0.62%)
May 17, 2024 72.31 73.78 71.86 72.96 1,409,527 +1.38(+1.93%)
May 16, 2024 72.40 73.16 71.38 71.58 1,586,593 -0.76(-1.05%)
May 15, 2024 73.01 73.02 70.55 72.34 2,014,910 +0.88(+1.23%)
May 14, 2024 71.13 72.26 70.56 71.46 1,706,967 +0.67(+0.95%)
May 13, 2024 70.30 70.89 69.58 70.79 973,172 +1.24(+1.78%)
May 10, 2024 71.00 71.34 68.71 69.55 1,205,025 -0.54(-0.77%)
May 09, 2024 69.48 70.44 68.64 70.09 1,140,075 +0.73(+1.05%)
May 08, 2024 70.54 70.80 68.47 69.36 1,125,440 -2.44(-3.40%)
May 07, 2024 70.95 73.17 70.84 71.80 1,353,065 +0.67(+0.94%)
May 06, 2024 71.34 71.98 70.07 71.13 1,210,039 +0.21(+0.30%)
May 03, 2024 71.97 72.64 70.25 70.92 1,426,598 +1.06(+1.52%)
May 02, 2024 68.50 70.52 67.69 69.86 1,739,587 +2.67(+3.97%)
May 01, 2024 67.69 70.30 66.40 67.19 3,447,720 -1.41(-2.06%)
Apr 30, 2024 76.00 78.85 68.20 68.60 4,921,175 -8.26(-10.75%)
Apr 29, 2024 74.78 77.42 73.55 76.86 3,239,349 +2.98(+4.03%)
Apr 26, 2024 73.66 74.98 72.86 73.88 3,042,835 -0.03(-0.04%)
Apr 25, 2024 71.62 74.27 70.93 73.91 2,247,558 +2.33(+3.26%)
Apr 24, 2024 70.39 72.69 69.95 71.58 2,772,648 +3.61(+5.31%)
Apr 23, 2024 66.29 68.62 65.81 67.97 1,681,439 +1.89(+2.86%)
Apr 22, 2024 67.14 67.59 65.39 66.08 1,846,213 -0.43(-0.65%)
Apr 19, 2024 68.27 68.41 66.10 66.51 2,004,200 -2.18(-3.17%)
Apr 18, 2024 69.86 71.00 68.55 68.69 1,912,606 -1.53(-2.18%)
Apr 17, 2024 75.46 75.46 70.16 70.22 2,417,504 -4.85(-6.46%)
Apr 16, 2024 74.32 75.65 73.09 75.07 1,136,104 +0.69(+0.93%)
Apr 15, 2024 75.95 76.22 73.63 74.38 1,140,114 -0.38(-0.51%)
Apr 12, 2024 75.96 76.55 74.42 74.76 1,992,329 -2.89(-3.72%)
Apr 11, 2024 76.61 77.77 75.39 77.65 1,538,458 +1.91(+2.52%)
Apr 10, 2024 76.17 77.13 74.84 75.74 1,128,185 -1.83(-2.36%)
Apr 09, 2024 77.08 78.08 76.53 77.57 1,247,223 +1.84(+2.43%)
Apr 08, 2024 75.27 76.33 74.17 75.73 907,295 +0.75(+1.00%)
Apr 05, 2024 73.56 75.17 73.53 74.98 1,171,147 +0.97(+1.31%)
Apr 04, 2024 76.49 77.09 73.54 74.01 1,761,051 -1.10(-1.46%)
Apr 03, 2024 73.64 76.19 73.17 75.11 1,352,081 +0.60(+0.81%)
Apr 02, 2024 76.60 76.71 73.49 74.51 1,929,459 -3.45(-4.43%)
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.