Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 64.17 64.68 63.86 64.45 3,663,308 -0.31(-0.48%)
May 28, 2024 65.78 65.92 64.61 64.76 2,758,669 -1.26(-1.91%)
May 24, 2024 65.92 66.27 65.49 66.02 2,752,625 +0.22(+0.33%)
May 23, 2024 66.80 66.90 65.52 65.80 2,482,777 -0.86(-1.29%)
May 22, 2024 66.19 66.87 66.13 66.66 3,464,533 +0.35(+0.53%)
May 21, 2024 66.41 66.66 65.90 66.31 2,362,396 -0.35(-0.53%)
May 20, 2024 66.42 66.72 66.26 66.66 2,088,203 +0.24(+0.36%)
May 17, 2024 66.62 66.99 65.95 66.42 2,835,458 -0.39(-0.58%)
May 16, 2024 66.93 67.02 66.23 66.81 2,882,334 -0.17(-0.25%)
May 15, 2024 67.23 67.77 66.79 66.98 3,174,014 -0.25(-0.37%)
May 14, 2024 67.42 67.79 67.06 67.23 2,135,896 -0.13(-0.19%)
May 13, 2024 68.00 68.20 67.07 67.36 2,188,787 -0.52(-0.77%)
May 10, 2024 67.70 68.03 67.54 67.88 2,011,524 +0.26(+0.38%)
May 09, 2024 67.04 67.79 66.81 67.62 2,646,929 +0.84(+1.26%)
May 08, 2024 66.12 66.82 65.92 66.78 3,945,348 +0.37(+0.56%)
May 07, 2024 67.01 67.43 66.38 66.41 4,535,181 -0.33(-0.49%)
May 06, 2024 68.26 68.33 66.71 66.74 5,403,772 -1.69(-2.47%)
May 03, 2024 68.50 68.95 68.02 68.43 2,592,955 +0.34(+0.50%)
May 02, 2024 68.51 68.57 67.46 68.09 3,080,546 -0.09(-0.13%)
May 01, 2024 67.94 68.78 67.73 68.18 3,335,139 +0.24(+0.35%)
Apr 30, 2024 68.46 68.64 67.89 67.94 3,076,819 -0.54(-0.79%)
Apr 29, 2024 68.58 68.81 68.04 68.48 2,822,386 +0.31(+0.45%)
Apr 26, 2024 67.75 68.60 67.68 68.17 2,802,016 +0.03(+0.04%)
Apr 25, 2024 67.75 68.41 66.96 68.14 2,711,277 +0.40(+0.59%)
Apr 24, 2024 66.87 68.20 66.79 67.74 3,087,383 +0.62(+0.92%)
Apr 23, 2024 67.57 67.75 67.07 67.12 3,680,822 +0.06(+0.09%)
Apr 22, 2024 67.42 67.56 66.81 67.06 2,885,247 -0.12(-0.18%)
Apr 19, 2024 67.28 67.71 66.91 67.18 3,807,036 +0.07(+0.10%)
Apr 18, 2024 68.50 68.63 66.98 67.11 3,604,330 -0.97(-1.43%)
Apr 17, 2024 68.83 68.83 67.49 68.08 4,241,699 -0.31(-0.45%)
Apr 16, 2024 69.21 69.41 68.25 68.39 3,999,302 -0.60(-0.86%)
Apr 15, 2024 70.90 71.06 68.71 68.99 4,465,218 -1.05(-1.50%)
Apr 12, 2024 69.14 70.56 68.85 70.04 6,062,035 +0.57(+0.82%)
Apr 11, 2024 71.91 73.01 69.05 69.48 11,115,783 -4.83(-6.50%)
Apr 10, 2024 75.13 75.23 74.10 74.31 6,442,721 -1.15(-1.53%)
Apr 09, 2024 75.80 76.13 74.25 75.46 4,219,739 +0.01(+0.01%)
Apr 08, 2024 75.88 76.22 75.37 75.45 3,122,706 -0.74(-0.97%)
Apr 05, 2024 75.12 76.43 75.04 76.19 3,719,851 +1.45(+1.94%)
Apr 04, 2024 76.45 76.68 74.64 74.74 3,998,255 -1.17(-1.55%)
Apr 03, 2024 75.70 76.23 75.54 75.91 3,227,857 +0.05(+0.07%)
Apr 02, 2024 76.11 76.50 75.71 75.86 3,270,425 -0.29(-0.38%)
Apr 01, 2024 76.67 76.69 75.75 76.15 2,852,401 -0.55(-0.71%)
Mar 28, 2024 76.93 76.82 76.79 76.69 3,034,543 -0.14(-0.18%)
Mar 27, 2024 76.96 77.06 76.17 76.83 2,530,542 +0.50(+0.65%)
Mar 26, 2024 76.70 77.02 76.29 76.34 2,202,111 -0.23(-0.30%)
Mar 25, 2024 77.42 77.51 76.27 76.57 2,784,674 -1.08(-1.40%)
Mar 22, 2024 78.16 78.19 77.39 77.65 2,359,057 -0.32(-0.41%)
Mar 21, 2024 77.15 78.58 77.15 77.97 3,078,916 +0.76(+0.98%)
Mar 20, 2024 76.01 77.28 75.54 77.21 3,558,853 +1.44(+1.90%)
Mar 19, 2024 75.16 75.87 74.97 75.77 2,941,812 +0.51(+0.67%)
Mar 18, 2024 75.31 76.30 75.15 75.26 3,361,981 +0.67(+0.89%)
Mar 15, 2024 74.62 75.20 74.29 74.60 10,869,562 -0.24(-0.32%)
Mar 14, 2024 75.25 75.31 74.18 74.84 2,902,376 +0.23(+0.31%)
Mar 13, 2024 74.87 75.06 74.38 74.61 2,605,743 -0.22(-0.29%)
Mar 12, 2024 74.03 75.00 73.86 74.83 2,421,083 +0.93(+1.26%)
Mar 11, 2024 75.19 75.22 73.26 73.89 3,299,430 -1.30(-1.73%)
Mar 08, 2024 75.69 76.15 75.12 75.19 3,235,892 -0.31(-0.41%)
Mar 07, 2024 74.45 75.81 74.37 75.50 3,875,972 +1.61(+2.18%)
Mar 06, 2024 73.73 74.61 73.33 73.89 3,624,124 -0.02(-0.03%)
Mar 05, 2024 74.05 74.90 73.70 73.91 3,676,428 -0.45(-0.60%)
Mar 04, 2024 73.23 75.37 73.22 74.36 5,848,693 +1.94(+2.68%)
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.