Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 76.75 76.88 75.93 76.00 44,740 -1.38(-1.78%)
May 28, 2024 77.43 77.54 76.03 77.38 138,454 -0.93(-1.18%)
May 24, 2024 76.28 78.47 75.81 78.31 119,880 +2.37(+3.11%)
May 23, 2024 78.47 78.53 75.49 75.94 175,627 -2.94(-3.73%)
May 22, 2024 78.99 80.00 78.41 78.88 299,953 +0.57(+0.73%)
May 21, 2024 80.32 80.68 78.30 78.31 181,726 -1.07(-1.35%)
May 20, 2024 75.87 79.43 75.61 79.38 118,710 +3.43(+4.52%)
May 17, 2024 75.05 76.36 74.67 75.95 160,875 +2.16(+2.93%)
May 16, 2024 74.74 75.18 73.14 73.79 85,912 -0.99(-1.32%)
May 15, 2024 72.79 75.25 72.44 74.78 213,605 +5.09(+7.30%)
May 14, 2024 70.16 70.39 69.17 69.69 70,508 -1.79(-2.50%)
May 13, 2024 71.07 71.81 70.82 71.48 118,382 +2.81(+4.09%)
May 10, 2024 71.16 71.39 68.14 68.67 118,109 -1.92(-2.72%)
May 09, 2024 69.48 70.89 68.90 70.59 75,987 +0.25(+0.36%)
May 08, 2024 70.21 71.05 69.89 70.34 43,503 -1.05(-1.47%)
May 07, 2024 71.96 72.78 71.19 71.39 84,506 -0.10(-0.14%)
May 06, 2024 72.04 72.70 70.97 71.49 89,010 +1.12(+1.59%)
May 03, 2024 69.39 70.50 69.31 70.37 175,309 +3.18(+4.73%)
May 02, 2024 66.44 67.42 65.97 67.19 113,497 +2.80(+4.35%)
May 01, 2024 65.25 67.12 63.98 64.39 245,294 -2.44(-3.65%)
Apr 30, 2024 69.23 69.50 66.70 66.83 350,111 -4.38(-6.15%)
Apr 29, 2024 70.75 71.49 69.92 71.21 87,805 -0.92(-1.28%)
Apr 26, 2024 72.23 73.26 71.67 72.13 107,222 -1.13(-1.54%)
Apr 25, 2024 71.42 73.46 71.20 73.26 162,241 +0.95(+1.31%)
Apr 24, 2024 74.76 75.06 72.09 72.31 279,209 -2.97(-3.95%)
Apr 23, 2024 74.92 75.99 74.88 75.28 97,710 -0.10(-0.13%)
Apr 22, 2024 74.87 75.69 74.39 75.38 225,305 +2.61(+3.59%)
Apr 19, 2024 73.37 73.66 71.93 72.77 200,239 +0.85(+1.18%)
Apr 18, 2024 70.68 72.56 70.10 71.92 245,113 +2.90(+4.20%)
Apr 17, 2024 70.62 71.24 67.47 69.02 308,603 -1.99(-2.80%)
Apr 16, 2024 71.57 71.64 69.89 71.01 213,842 -0.67(-0.93%)
Apr 15, 2024 75.02 75.29 70.55 71.68 246,098 -4.07(-5.37%)
Apr 12, 2024 79.47 79.54 73.79 75.75 492,147 -4.00(-5.02%)
Apr 11, 2024 80.07 80.25 78.72 79.75 171,231 +0.48(+0.61%)
Apr 10, 2024 76.52 79.28 76.35 79.27 182,804 +1.21(+1.55%)
Apr 09, 2024 80.04 80.30 77.17 78.06 255,016 -3.15(-3.88%)
Apr 08, 2024 81.72 81.72 80.61 81.21 276,300 +4.96(+6.50%)
Apr 05, 2024 75.69 77.59 75.69 76.25 209,797 -1.27(-1.64%)
Apr 04, 2024 76.24 78.56 76.02 77.52 427,390 +3.00(+4.03%)
Apr 03, 2024 74.47 75.74 74.23 74.52 233,039 -0.09(-0.12%)
Apr 02, 2024 73.46 75.00 73.05 74.61 398,033 -4.36(-5.52%)
Apr 01, 2024 79.38 79.42 77.11 78.97 289,086 -1.37(-1.71%)
Mar 28, 2024 80.56 81.28 79.84 80.34 469,580 +2.59(+3.33%)
Mar 27, 2024 81.17 81.27 77.44 77.75 455,703 -0.96(-1.22%)
Mar 26, 2024 80.34 80.39 78.49 78.71 350,938 -1.83(-2.27%)
Mar 25, 2024 75.89 80.60 75.87 80.54 630,769 +8.17(+11.29%)
Mar 22, 2024 72.73 72.81 70.94 72.37 304,062 -1.48(-2.00%)
Mar 21, 2024 76.57 76.62 73.42 73.85 465,672 -0.75(-1.01%)
Mar 20, 2024 71.79 74.79 70.30 74.60 498,987 +1.74(+2.39%)
Mar 19, 2024 72.25 74.50 70.50 72.86 726,502 -2.91(-3.84%)
Mar 18, 2024 77.00 77.61 75.34 75.77 448,903 -2.52(-3.22%)
Mar 15, 2024 76.75 80.03 76.39 78.29 560,183 -0.19(-0.24%)
Mar 14, 2024 82.46 82.46 77.50 78.48 777,031 -4.88(-5.85%)
Mar 13, 2024 82.63 83.36 81.28 83.36 616,654 +2.38(+2.94%)
Mar 12, 2024 82.00 82.91 77.91 80.98 3,095,352 -0.79(-0.97%)
Mar 11, 2024 82.04 82.67 80.94 81.77 1,915,858 +3.19(+4.06%)
Mar 08, 2024 77.10 79.35 74.96 78.58 511,195 +1.86(+2.42%)
Mar 07, 2024 76.44 77.12 75.65 76.72 473,594 +0.76(+1.00%)
Mar 06, 2024 75.81 76.53 73.98 75.96 406,924 +5.82(+8.30%)
Mar 05, 2024 76.70 78.59 67.50 70.14 877,450 -6.60(-8.60%)
Mar 04, 2024 74.20 77.06 74.08 76.74 358,901 +5.29(+7.40%)
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.