Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 69.10 69.98 68.46 68.98 2,391,367 +1.78(+2.65%)
Jun 11, 2024 67.05 67.21 66.02 67.20 1,152,570 +0.06(+0.09%)
Jun 10, 2024 65.67 67.23 65.66 67.14 1,492,867 +1.11(+1.68%)
Jun 07, 2024 66.23 66.41 65.57 66.03 1,884,803 -1.09(-1.62%)
Jun 06, 2024 67.47 68.25 66.88 67.12 1,115,023 -0.64(-0.94%)
Jun 05, 2024 67.38 67.90 66.51 67.76 1,311,617 +0.52(+0.77%)
Jun 04, 2024 68.19 68.79 66.91 67.24 1,840,219 -1.46(-2.13%)
Jun 03, 2024 70.18 70.44 68.28 68.70 1,460,027 -1.22(-1.74%)
May 31, 2024 68.57 69.93 68.30 69.92 4,199,344 +1.54(+2.25%)
May 30, 2024 67.63 68.62 67.47 68.38 1,804,245 +1.05(+1.56%)
May 29, 2024 66.71 67.41 66.56 67.33 1,311,048 -0.15(-0.22%)
May 28, 2024 69.05 69.59 67.36 67.48 1,391,768 -1.62(-2.34%)
May 24, 2024 69.13 69.50 68.79 69.10 1,034,681 +0.36(+0.52%)
May 23, 2024 69.01 69.13 68.05 68.74 1,791,684 -0.22(-0.32%)
May 22, 2024 69.17 69.45 68.41 68.96 1,428,171 -0.65(-0.93%)
May 21, 2024 69.02 69.72 68.71 69.61 1,261,180 +0.37(+0.53%)
May 20, 2024 69.79 70.25 69.18 69.24 1,082,374 -0.63(-0.90%)
May 17, 2024 70.18 70.26 69.67 69.87 966,411 -0.18(-0.26%)
May 16, 2024 71.55 71.85 70.00 70.05 1,583,336 -1.85(-2.58%)
May 15, 2024 71.60 72.36 71.40 71.90 1,198,330 +1.10(+1.55%)
May 14, 2024 71.07 71.17 70.41 70.80 1,771,790 +0.31(+0.44%)
May 13, 2024 72.41 72.50 70.45 70.49 1,378,744 -1.51(-2.10%)
May 10, 2024 71.70 72.12 71.37 72.01 942,263 +0.27(+0.37%)
May 09, 2024 70.45 71.87 70.38 71.74 1,299,229 +1.36(+1.94%)
May 08, 2024 70.34 70.43 69.78 70.37 1,111,581 -0.01(-0.01%)
May 07, 2024 70.07 70.53 70.03 70.38 1,732,011 +0.45(+0.64%)
May 06, 2024 70.00 70.35 69.53 69.94 983,661 +0.67(+0.96%)
May 03, 2024 70.20 71.00 69.22 69.27 1,398,011 +0.58(+0.84%)
May 02, 2024 68.94 69.07 67.78 68.69 1,804,598 +0.40(+0.58%)
May 01, 2024 68.22 69.79 67.66 68.29 1,567,933 +0.13(+0.19%)
Apr 30, 2024 69.23 69.72 68.06 68.16 2,163,159 -1.61(-2.31%)
Apr 29, 2024 69.69 70.12 69.44 69.78 2,211,038 +0.22(+0.31%)
Apr 26, 2024 69.54 70.02 69.54 69.56 1,929,843 -0.02(-0.03%)
Apr 25, 2024 68.00 70.03 67.51 69.58 2,822,391 +0.13(+0.19%)
Apr 24, 2024 69.75 71.20 68.27 69.45 4,633,253 -3.26(-4.48%)
Apr 23, 2024 71.93 72.89 71.39 72.70 2,551,270 +0.99(+1.37%)
Apr 22, 2024 72.10 72.68 71.30 71.72 2,082,553 +0.11(+0.15%)
Apr 19, 2024 72.02 72.58 71.32 71.61 1,816,928 -0.31(-0.43%)
Apr 18, 2024 72.75 73.46 71.84 71.92 1,898,490 -0.14(-0.19%)
Apr 17, 2024 72.95 72.95 71.52 72.06 1,668,647 -0.20(-0.28%)
Apr 16, 2024 72.31 72.44 71.33 72.26 1,952,170 -0.50(-0.68%)
Apr 15, 2024 74.13 74.25 72.09 72.75 1,952,957 -0.49(-0.67%)
Apr 12, 2024 72.52 73.26 72.49 73.24 1,896,813 +0.07(+0.10%)
Apr 11, 2024 74.05 74.08 73.17 73.17 1,673,454 -0.51(-0.69%)
Apr 10, 2024 74.27 75.01 73.38 73.68 2,704,636 -2.73(-3.57%)
Apr 09, 2024 77.01 77.01 74.97 76.41 1,186,031 -0.39(-0.51%)
Apr 08, 2024 76.91 77.22 76.64 76.80 1,152,017 +0.22(+0.29%)
Apr 05, 2024 76.52 76.93 75.96 76.58 1,402,303 +0.32(+0.42%)
Apr 04, 2024 78.43 78.59 76.04 76.26 1,742,755 -1.31(-1.69%)
Apr 03, 2024 76.76 78.20 76.56 77.57 1,257,420 +0.72(+0.93%)
Apr 02, 2024 76.58 76.91 75.57 76.86 1,412,470 -0.51(-0.66%)
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.