Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 62.36 63.17 61.78 61.90 7,174,721 -0.60(-0.96%)
Jun 17, 2024 61.73 62.66 60.90 62.50 5,905,903 +0.35(+0.56%)
Jun 14, 2024 61.81 62.33 61.37 62.15 4,916,698 -0.21(-0.34%)
Jun 13, 2024 65.08 65.85 62.21 62.36 7,073,380 -2.27(-3.51%)
Jun 12, 2024 66.00 67.20 64.30 64.63 7,047,070 +0.47(+0.73%)
Jun 11, 2024 64.00 64.50 62.95 64.16 5,248,382 -0.18(-0.28%)
Jun 10, 2024 64.27 64.94 63.52 64.34 9,064,780 -0.76(-1.17%)
Jun 07, 2024 65.90 66.57 65.08 65.10 6,602,302 -1.30(-1.96%)
Jun 06, 2024 64.80 66.96 64.64 66.40 9,204,176 +1.60(+2.47%)
Jun 05, 2024 65.22 65.62 63.89 64.80 7,808,922 +0.55(+0.86%)
Jun 04, 2024 64.08 65.32 63.88 64.25 8,253,796 -0.05(-0.08%)
Jun 03, 2024 64.10 64.78 63.70 64.30 6,470,906 +0.22(+0.34%)
May 31, 2024 64.87 65.20 62.46 64.08 10,928,696 -0.94(-1.45%)
May 30, 2024 65.51 66.23 64.60 65.02 6,192,562 -0.54(-0.82%)
May 29, 2024 64.98 66.19 64.25 65.56 7,603,843 -0.52(-0.79%)
May 28, 2024 66.47 66.76 64.83 66.08 7,733,933 -0.26(-0.39%)
May 24, 2024 66.73 67.13 65.82 66.34 6,857,130 -0.28(-0.42%)
May 23, 2024 67.80 68.12 65.77 66.62 6,717,455 -0.72(-1.07%)
May 22, 2024 70.86 71.00 67.02 67.34 12,725,069 -4.17(-5.83%)
May 21, 2024 73.00 73.30 70.50 71.51 9,185,728 -2.03(-2.76%)
May 20, 2024 72.41 73.65 71.61 73.54 6,154,973 +1.28(+1.77%)
May 17, 2024 71.82 73.43 71.27 72.26 5,967,062 +0.51(+0.71%)
May 16, 2024 71.24 72.18 70.87 71.75 6,910,851 +0.23(+0.32%)
May 15, 2024 72.42 73.70 71.36 71.52 5,363,473 +0.32(+0.45%)
May 14, 2024 70.20 71.98 70.20 71.20 5,987,481 +1.46(+2.09%)
May 13, 2024 71.84 72.25 69.57 69.74 7,292,778 -1.57(-2.20%)
May 10, 2024 73.66 74.00 70.72 71.31 5,714,222 -1.89(-2.58%)
May 09, 2024 71.44 73.31 70.72 73.20 4,859,899 +2.06(+2.90%)
May 08, 2024 70.59 72.05 70.53 71.14 5,927,171 -0.46(-0.64%)
May 07, 2024 73.11 73.60 71.40 71.60 6,607,308 -1.93(-2.62%)
May 06, 2024 70.24 73.55 70.11 73.53 11,664,875 +4.06(+5.84%)
May 03, 2024 76.49 76.50 68.98 69.47 28,948,414 -0.83(-1.18%)
May 02, 2024 68.40 70.55 67.17 70.30 17,666,324 +3.46(+5.18%)
May 01, 2024 67.91 69.50 65.69 66.84 22,234,192 -6.16(-8.44%)
Apr 30, 2024 75.01 75.23 72.61 73.00 6,864,229 -2.31(-3.07%)
Apr 29, 2024 74.58 76.30 74.28 75.31 6,129,874 +0.83(+1.11%)
Apr 26, 2024 74.00 75.89 73.56 74.48 4,649,172 +1.69(+2.32%)
Apr 25, 2024 71.50 73.30 71.03 72.79 5,293,097 -1.24(-1.67%)
Apr 24, 2024 75.57 76.15 73.52 74.03 5,828,048 -1.18(-1.57%)
Apr 23, 2024 71.87 75.28 71.66 75.21 9,926,266 +3.61(+5.04%)
Apr 22, 2024 71.19 72.36 69.81 71.60 6,087,738 +1.18(+1.68%)
Apr 19, 2024 70.91 72.54 69.81 70.42 7,071,574 -1.64(-2.28%)
Apr 18, 2024 73.50 74.09 71.65 72.06 6,553,519 -1.45(-1.97%)
Apr 17, 2024 73.57 74.53 71.89 73.51 5,921,382 +0.37(+0.51%)
Apr 16, 2024 72.37 74.19 72.12 73.14 5,639,796 -0.36(-0.49%)
Apr 15, 2024 77.54 78.00 73.40 73.50 7,968,689 -3.49(-4.53%)
Apr 12, 2024 78.85 79.00 76.01 76.99 6,190,617 -3.07(-3.83%)
Apr 11, 2024 79.40 80.09 77.63 80.06 4,240,597 +1.55(+1.97%)
Apr 10, 2024 77.70 79.10 77.36 78.51 4,956,728 -1.47(-1.84%)
Apr 09, 2024 78.30 80.00 77.99 79.98 5,474,706 +1.63(+2.08%)
Apr 08, 2024 77.94 78.74 77.50 78.35 4,703,816 +1.18(+1.53%)
Apr 05, 2024 72.90 77.33 72.77 77.17 8,942,172 +2.44(+3.27%)
Apr 04, 2024 79.00 80.56 74.67 74.73 14,128,220 -4.92(-6.18%)
Apr 03, 2024 78.41 80.31 77.81 79.65 5,136,876 +0.44(+0.56%)
Apr 02, 2024 79.57 79.69 77.18 79.21 7,570,279 -2.25(-2.76%)
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.