Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 57.55 58.57 57.26 58.37 7,781,046 +0.18(+0.31%)
May 28, 2024 57.01 58.22 56.31 58.19 10,779,245 +1.22(+2.14%)
May 24, 2024 57.11 58.06 56.91 56.97 8,537,231 -0.67(-1.16%)
May 23, 2024 58.61 59.08 57.48 57.64 11,407,611 -1.06(-1.81%)
May 22, 2024 58.88 60.11 58.21 58.70 18,614,018 +1.68(+2.95%)
May 21, 2024 58.50 58.62 57.01 57.02 13,767,594 -1.89(-3.21%)
May 20, 2024 58.87 59.21 58.30 58.91 7,775,228 +0.38(+0.65%)
May 17, 2024 57.95 58.59 57.04 58.53 12,303,963 +0.72(+1.25%)
May 16, 2024 58.65 58.99 57.78 57.81 9,623,284 -0.96(-1.63%)
May 15, 2024 59.17 59.67 58.35 58.77 11,167,895 +0.74(+1.28%)
May 14, 2024 58.66 58.77 56.92 58.03 20,322,184 -0.75(-1.28%)
May 13, 2024 59.07 59.48 58.26 58.78 12,830,673 -0.16(-0.27%)
May 10, 2024 62.72 62.74 58.65 58.94 30,675,716 -3.51(-5.62%)
May 09, 2024 63.57 63.80 61.61 62.45 19,807,920 -0.28(-0.45%)
May 08, 2024 63.67 64.20 60.64 62.73 58,297,512 -14.32(-18.59%)
May 07, 2024 76.53 77.83 75.30 77.05 11,359,805 -0.32(-0.41%)
May 06, 2024 75.00 77.80 74.42 77.37 11,039,504 +2.91(+3.91%)
May 03, 2024 73.78 74.88 73.06 74.46 7,346,454 +2.46(+3.42%)
May 02, 2024 71.99 72.72 70.23 72.00 5,384,919 +1.60(+2.27%)
May 01, 2024 70.21 72.08 68.88 70.40 7,435,750 +0.20(+0.28%)
Apr 30, 2024 72.40 74.48 70.18 70.20 8,241,848 -2.28(-3.15%)
Apr 29, 2024 73.81 74.04 71.38 72.48 10,112,562 +1.15(+1.61%)
Apr 26, 2024 71.32 71.83 70.73 71.33 4,611,795 +0.78(+1.11%)
Apr 25, 2024 70.43 71.36 69.57 70.55 6,768,338 -1.71(-2.37%)
Apr 24, 2024 74.40 74.72 71.65 72.26 6,084,512 -1.75(-2.36%)
Apr 23, 2024 71.28 74.59 71.22 74.01 9,510,663 +3.46(+4.90%)
Apr 22, 2024 70.05 71.27 69.32 70.55 5,907,841 +0.88(+1.26%)
Apr 19, 2024 71.00 71.63 68.79 69.67 11,091,990 +0.16(+0.23%)
Apr 18, 2024 69.33 70.95 68.15 69.51 7,354,523 +0.10(+0.14%)
Apr 17, 2024 69.50 71.00 68.97 69.41 8,372,652 +0.71(+1.03%)
Apr 16, 2024 68.47 69.34 68.02 68.70 9,246,849 +0.13(+0.19%)
Apr 15, 2024 70.00 70.41 68.39 68.57 8,732,343 -1.43(-2.04%)
Apr 12, 2024 70.89 71.19 69.19 70.00 11,042,556 -1.57(-2.19%)
Apr 11, 2024 71.98 72.27 70.49 71.57 11,726,143 -0.41(-0.57%)
Apr 10, 2024 72.80 73.12 71.59 71.98 8,009,601 -2.94(-3.92%)
Apr 09, 2024 74.36 75.08 73.50 74.92 4,361,650 +0.54(+0.73%)
Apr 08, 2024 75.21 75.46 73.32 74.38 7,051,210 -0.90(-1.20%)
Apr 05, 2024 74.60 75.99 73.69 75.28 6,588,204 +0.47(+0.63%)
Apr 04, 2024 75.61 77.07 74.56 74.81 8,528,098 -0.83(-1.10%)
Apr 03, 2024 78.28 79.29 75.13 75.64 9,933,398 -2.48(-3.17%)
Apr 02, 2024 76.61 78.60 75.95 78.12 6,689,197 -0.07(-0.09%)
Apr 01, 2024 77.35 78.63 76.28 78.19 6,587,982 +1.02(+1.32%)
Mar 28, 2024 78.80 77.71 77.00 77.17 4,260,978 -1.45(-1.84%)
Mar 27, 2024 79.35 79.38 77.46 78.62 4,398,704 +0.09(+0.11%)
Mar 26, 2024 79.04 79.75 77.75 78.53 4,441,999 +0.11(+0.14%)
Mar 25, 2024 78.10 79.56 77.73 78.42 4,593,130 -0.30(-0.38%)
Mar 22, 2024 78.89 80.37 78.38 78.72 4,561,276 -0.87(-1.09%)
Mar 21, 2024 81.66 83.39 79.56 79.59 11,340,051 -1.74(-2.14%)
Mar 20, 2024 77.53 81.62 77.28 81.33 6,770,482 +3.80(+4.90%)
Mar 19, 2024 76.73 78.53 75.30 77.53 5,736,019 +0.01(+0.01%)
Mar 18, 2024 78.00 78.00 76.26 77.52 5,441,266 +0.37(+0.48%)
Mar 15, 2024 78.23 79.07 76.76 77.15 5,821,645 -1.27(-1.62%)
Mar 14, 2024 78.53 79.80 77.36 78.42 7,243,730 -0.26(-0.33%)
Mar 13, 2024 76.19 79.40 76.10 78.68 10,972,537 +2.32(+3.04%)
Mar 12, 2024 75.95 76.69 74.58 76.36 5,663,507 +1.39(+1.85%)
Mar 11, 2024 75.60 76.29 74.44 74.97 5,203,306 -1.19(-1.56%)
Mar 08, 2024 76.08 79.58 76.08 76.16 10,444,354 +0.83(+1.10%)
Mar 07, 2024 74.26 75.96 73.20 75.33 7,583,512 +1.32(+1.78%)
Mar 06, 2024 74.18 74.85 72.92 74.01 5,752,617 +0.54(+0.73%)
Mar 05, 2024 74.80 74.93 72.64 73.47 8,685,547 -2.30(-3.04%)
Mar 04, 2024 76.47 76.53 73.99 75.77 7,388,265 -0.82(-1.07%)
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.