Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 67.48 69.41 67.15 69.28 132,371 +2.08(+3.10%)
May 23, 2024 69.29 69.29 66.76 67.20 111,213 -2.58(-3.70%)
May 22, 2024 69.80 70.71 69.29 69.78 154,979 +0.48(+0.69%)
May 21, 2024 71.00 71.33 69.19 69.30 166,453 -0.85(-1.21%)
May 20, 2024 67.10 70.21 66.83 70.15 110,165 +3.00(+4.47%)
May 17, 2024 66.47 67.59 65.94 67.15 139,829 +1.89(+2.90%)
May 16, 2024 66.10 66.50 64.68 65.26 177,639 -0.86(-1.30%)
May 15, 2024 64.36 66.56 64.04 66.12 328,571 +4.51(+7.32%)
May 14, 2024 62.01 62.24 61.13 61.61 100,448 -1.59(-2.52%)
May 13, 2024 62.87 63.50 62.63 63.20 276,987 +2.50(+4.12%)
May 10, 2024 62.94 63.18 60.20 60.70 260,173 -1.85(-2.96%)
May 09, 2024 61.34 62.74 60.91 62.55 97,756 +0.38(+0.61%)
May 08, 2024 62.06 62.75 61.78 62.17 64,977 -0.94(-1.49%)
May 07, 2024 63.62 64.37 62.86 63.11 149,873 -0.08(-0.13%)
May 06, 2024 63.70 64.27 62.81 63.19 206,529 +0.96(+1.54%)
May 03, 2024 61.34 62.33 61.28 62.23 562,439 +2.76(+4.64%)
May 02, 2024 58.82 59.60 58.32 59.47 437,103 +2.56(+4.50%)
May 01, 2024 57.64 59.40 56.58 56.91 406,345 -2.11(-3.58%)
Apr 30, 2024 61.20 61.43 58.93 59.02 438,610 -3.90(-6.20%)
Apr 29, 2024 62.54 63.19 61.72 62.92 108,616 -0.85(-1.33%)
Apr 26, 2024 63.81 64.77 63.32 63.77 297,794 -0.98(-1.51%)
Apr 25, 2024 63.17 64.91 62.84 64.75 197,523 +0.89(+1.39%)
Apr 24, 2024 66.10 66.36 63.79 63.86 334,439 -2.66(-4.00%)
Apr 23, 2024 66.23 67.20 66.20 66.52 142,426 -0.05(-0.08%)
Apr 22, 2024 66.17 66.95 65.78 66.57 247,474 +2.21(+3.43%)
Apr 19, 2024 64.87 65.19 63.64 64.36 220,973 +0.81(+1.27%)
Apr 18, 2024 62.51 64.10 62.05 63.55 230,083 +2.53(+4.15%)
Apr 17, 2024 62.36 62.98 59.71 61.02 568,519 -1.73(-2.76%)
Apr 16, 2024 63.26 63.38 61.76 62.75 293,679 -0.58(-0.92%)
Apr 15, 2024 66.32 66.53 62.43 63.33 295,869 -3.56(-5.32%)
Apr 12, 2024 70.25 70.29 65.22 66.89 818,148 -3.62(-5.13%)
Apr 11, 2024 70.80 70.92 69.55 70.51 294,701 +0.42(+0.60%)
Apr 10, 2024 67.72 70.09 67.56 70.09 285,784 +1.07(+1.55%)
Apr 09, 2024 70.77 70.98 68.28 69.02 381,497 -2.78(-3.87%)
Apr 08, 2024 72.25 72.25 71.28 71.80 427,660 +4.39(+6.51%)
Apr 05, 2024 67.00 68.64 66.89 67.41 324,498 -1.17(-1.71%)
Apr 04, 2024 67.41 69.39 67.19 68.58 383,826 +2.71(+4.11%)
Apr 03, 2024 65.84 67.00 65.63 65.87 245,023 -0.09(-0.14%)
Apr 02, 2024 64.94 66.36 64.56 65.96 307,828 -3.84(-5.50%)
Apr 01, 2024 70.17 70.21 68.20 69.80 271,665 -1.21(-1.70%)
Mar 28, 2024 71.23 71.83 70.59 71.01 421,365 +2.30(+3.35%)
Mar 27, 2024 71.75 71.91 68.49 68.71 595,921 -0.86(-1.24%)
Mar 26, 2024 71.01 71.08 69.41 69.57 607,022 -1.60(-2.25%)
Mar 25, 2024 67.11 71.25 67.11 71.17 1,027,905 +7.19(+11.24%)
Mar 22, 2024 64.30 64.38 62.71 63.98 711,483 -1.32(-2.02%)
Mar 21, 2024 67.74 67.74 64.99 65.30 630,335 -0.63(-0.96%)
Mar 20, 2024 63.48 66.10 62.09 65.93 1,022,575 +1.56(+2.42%)
Mar 19, 2024 63.81 65.80 62.25 64.37 520,377 -2.54(-3.80%)
Mar 18, 2024 67.95 68.56 66.53 66.91 516,674 -2.23(-3.23%)
Mar 15, 2024 67.89 70.54 67.43 69.14 909,823 -0.20(-0.29%)
Mar 14, 2024 72.67 72.77 68.47 69.34 1,500,191 -4.27(-5.80%)
Mar 13, 2024 72.82 73.61 71.75 73.61 1,023,641 +2.17(+3.04%)
Mar 12, 2024 72.45 73.23 68.75 71.44 2,106,627 -0.71(-0.98%)
Mar 11, 2024 72.44 72.96 71.39 72.15 892,384 +2.77(+3.99%)
Mar 08, 2024 68.17 70.39 66.18 69.38 1,692,968 +1.59(+2.35%)
Mar 07, 2024 67.45 68.17 66.68 67.79 484,744 +0.70(+1.04%)
Mar 06, 2024 67.00 67.61 65.40 67.09 523,026 +5.12(+8.26%)
Mar 05, 2024 67.78 69.43 59.68 61.97 1,954,484 -5.78(-8.53%)
Mar 04, 2024 65.52 68.04 65.47 67.75 758,086 +4.66(+7.39%)
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.