Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 77.86 80.03 77.86 80.03 2,417 +3.37(+4.39%)
May 17, 2024 76.56 77.00 76.56 76.66 1,716 +1.97(+2.64%)
May 16, 2024 74.69 74.69 74.69 74.69 629 -0.91(-1.20%)
May 15, 2024 74.27 75.59 74.27 75.59 1,031 +5.13(+7.28%)
May 14, 2024 70.78 70.78 70.46 70.46 993 -1.62(-2.25%)
May 13, 2024 73.49 73.49 71.63 72.08 9,492 +2.53(+3.64%)
May 10, 2024 69.86 69.86 69.55 69.55 2,767 -1.99(-2.78%)
May 09, 2024 70.20 71.54 70.20 71.54 422 +0.23(+0.33%)
May 08, 2024 71.07 71.86 71.07 71.31 1,099 -0.92(-1.28%)
May 07, 2024 72.85 73.74 72.23 72.23 1,575 -0.17(-0.23%)
May 06, 2024 73.52 73.52 72.39 72.39 955 +1.36(+1.91%)
May 03, 2024 70.86 71.04 70.86 71.04 646 +3.12(+4.59%)
May 02, 2024 67.03 67.92 67.03 67.92 962 +1.60(+2.41%)
May 01, 2024 68.64 68.64 65.07 66.32 2,874 -1.60(-2.36%)
Apr 30, 2024 69.95 69.95 67.92 67.92 2,371 -3.95(-5.49%)
Apr 29, 2024 70.89 72.15 70.89 71.87 10,604 -1.02(-1.40%)
Apr 26, 2024 74.54 74.54 72.89 72.89 2,760 -1.21(-1.64%)
Apr 25, 2024 74.10 74.10 74.10 74.10 445 +1.05(+1.44%)
Apr 24, 2024 75.68 75.75 73.05 73.05 1,827 -3.14(-4.12%)
Apr 23, 2024 76.39 76.47 76.19 76.19 1,263 -0.06(-0.07%)
Apr 22, 2024 75.75 76.39 75.58 76.25 2,160 +2.68(+3.64%)
Apr 19, 2024 75.58 75.58 73.06 73.57 4,691 +0.81(+1.12%)
Apr 18, 2024 72.88 73.42 72.55 72.75 2,370 +2.96(+4.25%)
Apr 17, 2024 71.67 71.68 68.93 69.79 3,669 -1.97(-2.75%)
Apr 16, 2024 73.09 73.09 71.31 71.76 2,381 -0.60(-0.83%)
Apr 15, 2024 76.59 76.59 71.80 72.36 4,251 -4.40(-5.73%)
Apr 12, 2024 80.13 80.13 75.85 76.76 4,792 -4.01(-4.96%)
Apr 11, 2024 82.00 82.00 80.69 80.77 1,283 +0.71(+0.89%)
Apr 10, 2024 77.51 80.06 77.51 80.06 2,487 +0.94(+1.19%)
Apr 09, 2024 81.07 81.07 79.11 79.11 879 -3.13(-3.80%)
Apr 08, 2024 82.71 82.88 82.17 82.24 4,010 +4.79(+6.19%)
Apr 05, 2024 77.25 78.25 77.06 77.45 2,280 -1.16(-1.47%)
Apr 04, 2024 77.75 79.00 77.02 78.61 4,996 +2.98(+3.95%)
Apr 03, 2024 75.76 76.58 75.50 75.62 10,594 -0.10(-0.13%)
Apr 02, 2024 74.53 75.86 74.02 75.72 8,473 -4.29(-5.36%)
Apr 01, 2024 81.00 81.00 78.70 80.01 12,712 -1.48(-1.82%)
Mar 28, 2024 81.19 82.41 81.19 81.50 3,984 +3.45(+4.42%)
Mar 27, 2024 81.46 84.96 78.05 78.05 18,529 -1.76(-2.21%)
Mar 26, 2024 82.48 82.48 79.81 79.81 3,136 -1.73(-2.12%)
Mar 25, 2024 77.17 81.54 77.17 81.54 1,895 +7.97(+10.83%)
Mar 22, 2024 72.58 73.92 72.35 73.57 186,678 -1.51(-2.01%)
Mar 21, 2024 76.23 77.07 75.06 75.08 6,127 -0.88(-1.15%)
Mar 20, 2024 73.38 75.96 73.38 75.96 12,000 +1.72(+2.32%)
Mar 19, 2024 74.87 75.13 72.08 74.23 14,834 -2.96(-3.83%)
Mar 18, 2024 80.06 80.06 76.74 77.19 5,047 -2.55(-3.20%)
Mar 15, 2024 77.54 79.74 77.54 79.74 24,491 -0.32(-0.39%)
Mar 14, 2024 85.71 85.71 79.72 80.06 7,522 -4.90(-5.77%)
Mar 13, 2024 84.34 84.96 83.62 84.96 5,785 +2.42(+2.93%)
Mar 12, 2024 84.44 84.44 80.70 82.54 18,042 -0.92(-1.10%)
Mar 11, 2024 84.63 84.63 83.27 83.46 9,273 +3.16(+3.93%)
Mar 08, 2024 80.30 80.30 75.34 80.30 4,841 +1.75(+2.23%)
Mar 07, 2024 79.06 79.06 77.96 78.55 5,169 +0.40(+0.51%)
Mar 06, 2024 77.85 78.27 76.43 78.15 4,720 +6.03(+8.37%)
Mar 05, 2024 79.51 80.07 69.48 72.12 12,627 -6.73(-8.54%)
Mar 04, 2024 77.13 78.85 76.99 78.85 4,055 +5.19(+7.04%)
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.