Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 67.10 67.34 66.86 67.01 386,915 -0.12(-0.18%)
May 28, 2024 67.17 67.23 66.97 67.13 299,937 -0.09(-0.13%)
May 24, 2024 67.50 67.50 67.12 67.22 291,184 -0.11(-0.16%)
May 23, 2024 67.55 67.62 66.97 67.33 559,373 -0.30(-0.44%)
May 22, 2024 67.70 67.72 67.50 67.63 505,077 +0.04(+0.06%)
May 21, 2024 67.54 67.69 67.52 67.59 253,786 +0.05(+0.07%)
May 20, 2024 67.69 67.69 67.30 67.54 163,774 -0.01(-0.01%)
May 17, 2024 67.76 67.76 67.34 67.55 236,660 -0.12(-0.18%)
May 16, 2024 67.67 67.72 67.56 67.67 336,569 -0.02(-0.03%)
May 15, 2024 67.75 67.75 67.40 67.69 229,729 +0.24(+0.36%)
May 14, 2024 67.80 67.80 67.15 67.45 403,385 +0.12(+0.18%)
May 13, 2024 67.50 67.65 67.20 67.33 318,963 -0.10(-0.15%)
May 10, 2024 67.45 67.59 67.22 67.43 233,015 +0.03(+0.04%)
May 09, 2024 67.40 67.44 67.19 67.40 223,970 +0.08(+0.12%)
May 08, 2024 67.13 67.45 67.08 67.32 511,180 -0.06(-0.09%)
May 07, 2024 67.49 67.91 67.28 67.38 293,486 -0.21(-0.31%)
May 06, 2024 67.24 67.77 67.07 67.59 195,794 +0.31(+0.46%)
May 03, 2024 67.38 67.39 66.81 67.28 398,176 +0.17(+0.25%)
May 02, 2024 66.75 67.26 66.75 67.11 502,650 +0.24(+0.36%)
May 01, 2024 66.32 67.10 66.32 66.87 741,186 +0.30(+0.45%)
Apr 30, 2024 66.76 67.05 66.53 66.57 645,846 -0.36(-0.54%)
Apr 29, 2024 66.75 67.46 66.62 66.93 656,211 +0.24(+0.36%)
Apr 26, 2024 66.75 66.88 66.50 66.69 318,433 +0.15(+0.23%)
Apr 25, 2024 66.65 66.77 66.46 66.54 484,280 -0.10(-0.15%)
Apr 24, 2024 66.50 66.80 66.50 66.64 396,114 +0.17(+0.26%)
Apr 23, 2024 66.75 66.76 66.42 66.47 1,078,274 -0.37(-0.55%)
Apr 22, 2024 67.00 67.05 66.75 66.84 670,197 -0.11(-0.16%)
Apr 19, 2024 67.05 67.12 66.85 66.95 594,104 -0.10(-0.15%)
Apr 18, 2024 67.34 67.34 66.97 67.05 507,604 -0.15(-0.22%)
Apr 17, 2024 67.33 67.49 67.15 67.20 608,291 -0.14(-0.21%)
Apr 16, 2024 67.35 67.53 67.21 67.34 524,752 +0.01(+0.01%)
Apr 15, 2024 67.65 67.65 67.25 67.33 1,528,453 -0.27(-0.40%)
Apr 12, 2024 67.75 67.78 67.52 67.60 907,025 -0.12(-0.18%)
Apr 11, 2024 67.69 67.75 67.66 67.72 448,442 +0.02(+0.03%)
Apr 10, 2024 67.67 67.81 67.61 67.70 1,266,193 -0.05(-0.07%)
Apr 09, 2024 67.75 67.90 67.71 67.75 671,206 +0.03(+0.04%)
Apr 08, 2024 67.71 67.99 67.71 67.72 543,015 -0.13(-0.19%)
Apr 05, 2024 67.90 68.19 67.75 67.85 1,537,908 +0.11(+0.16%)
Apr 04, 2024 67.58 67.96 67.58 67.74 2,941,016 -1.91(-2.74%)
Apr 03, 2024 69.01 69.67 69.01 69.65 1,536,489 +0.73(+1.06%)
Apr 02, 2024 69.10 69.25 68.85 68.92 1,713,719 -0.29(-0.42%)
Apr 01, 2024 69.00 69.33 68.92 69.21 493,988 +0.24(+0.35%)
Mar 28, 2024 68.90 69.00 68.88 68.97 789,271 +0.07(+0.10%)
Mar 27, 2024 68.90 69.05 68.75 68.90 1,149,517 -0.06(-0.09%)
Mar 26, 2024 68.75 69.03 68.75 68.96 1,678,700 +0.23(+0.33%)
Mar 25, 2024 68.43 68.81 68.31 68.73 492,699 +0.47(+0.69%)
Mar 22, 2024 68.50 68.67 68.23 68.26 1,025,416 -0.01(-0.01%)
Mar 21, 2024 68.89 68.95 68.20 68.27 1,462,777 -0.48(-0.70%)
Mar 20, 2024 68.63 68.94 68.55 68.75 728,375 +0.05(+0.07%)
Mar 19, 2024 68.25 69.07 68.20 68.70 1,217,501 +0.45(+0.66%)
Mar 18, 2024 67.75 68.29 67.75 68.25 731,837 +0.44(+0.65%)
Mar 15, 2024 67.65 67.90 67.65 67.81 473,135 -0.04(-0.06%)
Mar 14, 2024 67.80 68.04 67.80 67.85 381,480 +0.01(+0.01%)
Mar 13, 2024 67.65 67.90 67.63 67.84 462,811 +0.19(+0.28%)
Mar 12, 2024 67.52 67.75 67.40 67.65 389,068 +0.14(+0.21%)
Mar 11, 2024 67.63 67.72 67.50 67.51 429,900 -0.12(-0.18%)
Mar 08, 2024 67.41 67.79 67.41 67.63 763,643 +0.19(+0.28%)
Mar 07, 2024 67.43 67.69 67.15 67.44 499,479 -0.11(-0.16%)
Mar 06, 2024 67.50 67.99 67.34 67.55 917,830 +0.17(+0.25%)
Mar 05, 2024 67.54 67.73 67.05 67.38 1,205,298 -0.21(-0.31%)
Mar 04, 2024 67.60 67.79 67.41 67.59 553,662 -0.14(-0.21%)
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.