Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 71.40 71.40 70.74 70.74 3,407 -0.02(-0.02%)
May 22, 2024 70.91 71.03 70.67 70.76 3,963 -0.20(-0.29%)
May 21, 2024 70.69 70.97 70.69 70.96 7,133 +0.25(+0.35%)
May 20, 2024 70.85 70.87 70.66 70.71 12,472 +0.22(+0.31%)
May 17, 2024 70.43 70.51 70.26 70.49 9,506 +0.19(+0.27%)
May 16, 2024 71.14 71.14 70.30 70.30 7,728 -1.05(-1.47%)
May 15, 2024 70.72 71.37 70.72 71.35 16,651 +1.12(+1.59%)
May 14, 2024 69.76 70.23 69.76 70.23 30,376 +0.47(+0.67%)
May 13, 2024 70.79 70.79 69.76 69.76 5,692 -0.89(-1.26%)
May 10, 2024 71.28 71.38 70.55 70.65 6,895 -0.27(-0.38%)
May 09, 2024 70.37 70.93 70.37 70.92 10,830 +0.73(+1.04%)
May 08, 2024 69.41 70.32 69.41 70.19 19,338 +0.59(+0.85%)
May 07, 2024 69.66 70.03 69.60 69.60 9,296 +0.07(+0.10%)
May 06, 2024 68.93 69.53 68.93 69.53 25,129 +1.04(+1.52%)
May 03, 2024 68.35 68.51 68.07 68.49 15,663 +0.91(+1.35%)
May 02, 2024 67.20 67.58 67.20 67.58 4,539 +0.80(+1.20%)
May 01, 2024 67.36 67.53 66.45 66.78 72,843 -0.76(-1.13%)
Apr 30, 2024 68.79 68.91 67.54 67.54 8,699 -1.43(-2.07%)
Apr 29, 2024 68.65 68.97 68.58 68.97 6,399 +0.40(+0.58%)
Apr 26, 2024 68.46 68.77 68.33 68.57 14,328 +0.28(+0.41%)
Apr 25, 2024 67.01 68.31 67.01 68.29 40,655 +0.46(+0.68%)
Apr 24, 2024 68.26 68.26 67.49 67.83 7,123 +0.12(+0.18%)
Apr 23, 2024 66.86 67.71 66.86 67.71 4,656 +1.21(+1.82%)
Apr 22, 2024 66.30 66.67 66.07 66.50 7,794 +0.46(+0.69%)
Apr 19, 2024 66.34 66.40 65.82 66.04 3,011 -0.40(-0.60%)
Apr 18, 2024 67.04 67.22 66.41 66.44 1,768 -0.57(-0.85%)
Apr 17, 2024 67.62 67.62 66.58 67.01 11,580 -0.18(-0.27%)
Apr 16, 2024 67.11 67.46 66.77 67.19 12,369 -0.14(-0.22%)
Apr 15, 2024 68.70 68.90 67.23 67.33 3,827 -0.58(-0.86%)
Apr 12, 2024 68.54 68.75 67.69 67.92 4,740 -0.92(-1.34%)
Apr 11, 2024 68.83 68.98 68.26 68.84 7,924 +0.10(+0.15%)
Apr 10, 2024 67.69 68.75 67.69 68.74 21,765 +0.17(+0.25%)
Apr 09, 2024 69.46 69.46 68.09 68.57 10,870 -0.70(-1.01%)
Apr 08, 2024 69.60 69.60 69.16 69.27 17,685 +0.08(+0.12%)
Apr 05, 2024 67.93 69.20 67.93 69.19 157,149 +1.43(+2.10%)
Apr 04, 2024 69.21 69.32 67.69 67.76 7,161 -0.91(-1.32%)
Apr 03, 2024 68.30 68.79 68.30 68.67 26,899 +0.93(+1.37%)
Apr 02, 2024 67.45 67.88 67.45 67.74 14,254 -0.41(-0.60%)
Apr 01, 2024 68.15 68.28 68.01 68.15 104,461 -0.27(-0.39%)
Mar 28, 2024 68.30 68.42 68.30 68.42 1,521 +0.08(+0.11%)
Mar 27, 2024 67.96 68.34 67.90 68.34 3,349 +0.55(+0.82%)
Mar 26, 2024 68.34 68.34 67.79 67.79 8,749 -0.21(-0.31%)
Mar 25, 2024 68.14 68.23 68.00 68.00 8,310 -0.15(-0.22%)
Mar 22, 2024 68.28 68.28 68.03 68.15 11,004 -0.13(-0.19%)
Mar 21, 2024 67.97 68.44 67.97 68.28 3,291 +0.80(+1.18%)
Mar 20, 2024 66.95 67.55 66.85 67.48 5,540 +0.75(+1.13%)
Mar 19, 2024 66.25 66.77 66.20 66.73 5,603 +0.47(+0.72%)
Mar 18, 2024 66.31 66.47 66.26 66.26 5,394 +0.33(+0.49%)
Mar 15, 2024 65.70 66.01 65.70 65.93 28,876 +0.04(+0.07%)
Mar 14, 2024 65.93 66.09 65.75 65.89 24,934 +0.02(+0.03%)
Mar 13, 2024 65.78 65.87 65.78 65.87 994 +0.32(+0.49%)
Mar 12, 2024 64.77 65.54 64.77 65.54 3,906 +0.91(+1.41%)
Mar 11, 2024 64.56 64.63 64.23 64.63 2,374 -0.54(-0.82%)
Mar 08, 2024 65.81 65.81 64.98 65.17 3,565 -0.36(-0.55%)
Mar 07, 2024 65.45 65.53 65.38 65.53 4,716 +0.53(+0.81%)
Mar 06, 2024 64.83 65.24 64.79 65.00 3,377 +0.58(+0.90%)
Mar 05, 2024 64.64 64.66 64.11 64.42 50,702 -0.30(-0.46%)
Mar 04, 2024 64.88 64.90 64.72 64.72 1,699 +0.30(+0.46%)
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.