Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 72.04 72.54 71.91 72.00 34,464 +0.44(+0.62%)
May 24, 2024 71.43 71.81 71.41 71.56 18,594 +0.98(+1.38%)
May 23, 2024 71.04 71.34 70.45 70.58 25,098 -0.37(-0.51%)
May 22, 2024 71.64 72.00 70.69 70.95 42,171 -1.61(-2.22%)
May 21, 2024 72.43 73.05 72.11 72.56 25,087 -0.27(-0.38%)
May 20, 2024 73.15 73.23 72.80 72.83 50,830 -1.25(-1.69%)
May 17, 2024 74.03 74.25 73.89 74.08 41,480 +0.25(+0.34%)
May 16, 2024 73.86 74.34 73.83 73.83 39,606 -1.15(-1.53%)
May 15, 2024 75.51 75.98 74.89 74.98 66,807 -0.13(-0.18%)
May 14, 2024 74.68 75.24 74.68 75.11 33,855 +1.38(+1.86%)
May 13, 2024 72.87 73.96 72.87 73.74 45,633 +0.39(+0.53%)
May 10, 2024 73.17 73.71 73.17 73.35 39,853 -0.56(-0.76%)
May 09, 2024 73.64 73.96 72.64 73.92 53,025 -4.12(-5.28%)
May 08, 2024 78.00 78.17 77.50 78.04 51,004 -1.23(-1.56%)
May 07, 2024 78.43 79.76 78.43 79.27 24,922 +0.67(+0.85%)
May 06, 2024 78.00 78.73 77.68 78.60 30,794 +0.87(+1.12%)
May 03, 2024 77.30 77.90 76.74 77.73 22,637 +0.79(+1.03%)
May 02, 2024 75.35 76.94 66.48 76.94 30,103 +1.51(+2.00%)
May 01, 2024 77.31 77.31 75.31 75.43 34,836 -0.32(-0.42%)
Apr 30, 2024 76.56 76.78 75.21 75.75 83,475 -4.26(-5.33%)
Apr 29, 2024 79.85 80.46 79.85 80.01 31,793 +0.36(+0.46%)
Apr 26, 2024 78.86 80.03 78.86 79.65 14,134 +1.08(+1.38%)
Apr 25, 2024 77.95 78.78 77.49 78.57 26,580 -0.83(-1.05%)
Apr 24, 2024 79.27 79.44 78.86 79.40 32,780 -0.03(-0.04%)
Apr 23, 2024 78.96 79.47 78.46 79.44 12,519 -0.03(-0.04%)
Apr 22, 2024 78.84 79.59 78.84 79.47 12,710 +0.78(+0.99%)
Apr 19, 2024 79.29 79.31 78.68 78.69 35,214 -0.55(-0.69%)
Apr 18, 2024 79.64 80.06 79.24 79.24 13,139 -0.17(-0.21%)
Apr 17, 2024 79.57 79.90 79.08 79.41 12,839 +0.25(+0.32%)
Apr 16, 2024 79.57 79.57 78.85 79.16 22,660 -1.22(-1.52%)
Apr 15, 2024 81.99 82.01 80.38 80.38 13,418 +0.53(+0.67%)
Apr 12, 2024 80.51 80.60 79.70 79.84 21,833 -1.78(-2.18%)
Apr 11, 2024 81.75 81.75 80.50 81.62 14,029 +0.07(+0.09%)
Apr 10, 2024 81.50 81.86 81.29 81.56 18,741 -1.32(-1.60%)
Apr 09, 2024 83.11 83.36 82.52 82.88 20,315 -0.15(-0.18%)
Apr 08, 2024 82.68 83.50 82.68 83.03 28,290 +2.10(+2.60%)
Apr 05, 2024 80.67 81.03 80.42 80.93 13,400 +0.41(+0.51%)
Apr 04, 2024 81.55 82.05 80.45 80.52 19,894 +0.44(+0.55%)
Apr 03, 2024 79.46 80.10 79.25 80.08 12,757 +0.86(+1.09%)
Apr 02, 2024 79.12 79.36 78.94 79.22 11,551 -0.16(-0.20%)
Apr 01, 2024 77.46 81.00 77.46 79.38 15,502 -0.34(-0.43%)
Mar 28, 2024 80.01 80.01 79.59 79.72 20,197 +0.00(+0.00%)
Mar 27, 2024 79.64 79.83 79.43 79.72 9,999 +0.27(+0.34%)
Mar 26, 2024 79.90 79.90 79.31 79.45 23,780 -0.50(-0.63%)
Mar 25, 2024 80.50 80.50 79.45 79.95 13,029 +0.42(+0.53%)
Mar 22, 2024 79.38 79.60 79.22 79.53 12,917 -0.27(-0.33%)
Mar 21, 2024 79.71 80.21 79.56 79.80 36,848 -1.33(-1.64%)
Mar 20, 2024 79.84 81.13 79.82 81.13 13,824 +0.61(+0.76%)
Mar 19, 2024 80.19 80.61 80.19 80.52 17,479 +0.86(+1.08%)
Mar 18, 2024 80.19 80.29 79.66 79.66 14,472 -0.07(-0.09%)
Mar 15, 2024 80.11 80.52 79.44 79.73 39,980 +0.91(+1.15%)
Mar 14, 2024 79.65 79.65 78.66 78.83 46,464 -0.66(-0.84%)
Mar 13, 2024 78.18 79.60 78.18 79.49 17,359 -0.81(-1.01%)
Mar 12, 2024 79.58 80.30 79.47 80.30 19,804 +1.05(+1.32%)
Mar 11, 2024 78.99 79.37 78.83 79.25 14,476 +0.10(+0.13%)
Mar 08, 2024 79.87 79.91 79.08 79.16 18,851 -0.22(-0.27%)
Mar 07, 2024 78.76 79.44 78.56 79.37 27,664 -0.05(-0.06%)
Mar 06, 2024 79.75 79.75 79.19 79.42 64,107 -0.26(-0.33%)
Mar 05, 2024 79.38 80.28 79.38 79.68 18,015 -0.20(-0.25%)
Mar 04, 2024 79.74 80.14 79.74 79.88 24,201 -0.36(-0.45%)
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.