Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 82.74 83.30 80.66 81.48 3,271,255 -0.82(-1.00%)
May 17, 2024 82.95 84.30 82.01 82.30 2,913,503 -0.63(-0.76%)
May 16, 2024 85.00 85.57 82.78 82.93 3,193,958 -1.56(-1.85%)
May 15, 2024 83.01 86.00 83.01 84.49 3,447,632 +2.41(+2.94%)
May 14, 2024 81.90 83.24 81.44 82.08 4,112,829 -0.38(-0.46%)
May 13, 2024 84.09 84.44 81.44 82.46 3,775,467 -1.19(-1.42%)
May 10, 2024 82.82 84.46 82.60 83.65 5,319,895 +1.89(+2.31%)
May 09, 2024 75.97 82.45 75.95 81.76 5,890,362 +5.94(+7.83%)
May 08, 2024 74.08 78.15 73.87 75.82 5,877,254 +2.42(+3.30%)
May 07, 2024 77.85 83.03 72.98 73.40 8,169,557 -4.49(-5.76%)
May 06, 2024 77.77 78.39 76.36 77.89 4,249,008 +1.24(+1.62%)
May 03, 2024 75.50 77.68 74.95 76.65 4,253,130 +1.52(+2.02%)
May 02, 2024 74.30 75.75 73.22 75.13 2,097,926 +1.47(+2.00%)
May 01, 2024 72.94 74.71 71.50 73.66 2,256,544 +0.99(+1.36%)
Apr 30, 2024 73.29 74.00 72.54 72.67 2,963,447 -0.87(-1.19%)
Apr 29, 2024 72.60 73.70 72.27 73.54 2,170,554 +1.13(+1.57%)
Apr 26, 2024 72.60 72.80 71.38 72.41 1,691,132 -0.05(-0.07%)
Apr 25, 2024 71.18 72.59 70.82 72.46 1,819,184 +0.25(+0.34%)
Apr 24, 2024 71.42 72.98 70.96 72.21 3,211,040 +1.11(+1.57%)
Apr 23, 2024 70.46 71.78 70.22 71.10 2,815,780 +1.09(+1.56%)
Apr 22, 2024 70.12 71.19 69.66 70.00 2,887,527 +0.42(+0.60%)
Apr 19, 2024 69.89 71.06 68.73 69.58 4,009,191 -0.55(-0.78%)
Apr 18, 2024 73.24 73.66 70.06 70.13 4,140,889 -2.88(-3.95%)
Apr 17, 2024 73.92 74.15 69.96 73.02 4,240,415 -1.09(-1.48%)
Apr 16, 2024 72.68 74.49 72.12 74.11 3,142,644 +1.56(+2.15%)
Apr 15, 2024 74.19 76.12 72.24 72.55 3,923,984 -0.97(-1.33%)
Apr 12, 2024 73.91 75.69 73.13 73.52 4,305,321 -0.66(-0.88%)
Apr 11, 2024 73.27 74.43 72.32 74.18 3,677,594 +1.40(+1.93%)
Apr 10, 2024 71.54 74.30 71.24 72.78 5,178,676 +0.41(+0.56%)
Apr 09, 2024 73.78 74.33 71.00 72.37 3,204,712 -1.03(-1.41%)
Apr 08, 2024 71.90 73.43 71.73 73.40 3,333,869 +1.03(+1.43%)
Apr 05, 2024 70.61 72.68 70.35 72.37 3,274,585 +2.06(+2.93%)
Apr 04, 2024 72.03 72.73 70.09 70.31 4,539,674 -1.30(-1.82%)
Apr 03, 2024 68.79 72.62 68.79 71.61 5,396,654 +3.39(+4.97%)
Apr 02, 2024 69.12 69.18 67.54 68.22 3,212,476 -1.54(-2.21%)
Apr 01, 2024 67.23 69.81 66.53 69.76 3,738,528 +2.45(+3.63%)
Mar 28, 2024 66.03 67.38 67.37 67.32 2,586,074 +1.06(+1.61%)
Mar 27, 2024 66.06 66.53 66.03 66.25 2,609,760 +0.74(+1.12%)
Mar 26, 2024 67.67 68.12 65.50 65.52 3,491,184 -2.24(-3.30%)
Mar 25, 2024 67.38 68.19 67.10 67.75 3,717,267 +0.95(+1.43%)
Mar 22, 2024 66.90 67.34 66.61 66.80 2,209,865 +0.13(+0.19%)
Mar 21, 2024 67.27 67.58 66.18 66.67 3,188,968 -0.10(-0.15%)
Mar 20, 2024 66.22 67.59 65.96 66.77 3,557,693 +0.48(+0.72%)
Mar 19, 2024 64.35 66.58 63.49 66.29 5,510,509 +1.65(+2.55%)
Mar 18, 2024 64.19 65.79 63.49 64.64 6,924,814 +1.06(+1.67%)
Mar 15, 2024 62.69 64.45 62.21 63.58 17,760,486 +0.54(+0.85%)
Mar 14, 2024 62.25 64.13 62.06 63.04 4,997,694 +0.94(+1.52%)
Mar 13, 2024 62.15 63.32 61.80 62.10 5,907,532 +0.14(+0.22%)
Mar 12, 2024 60.07 61.99 59.90 61.96 2,931,561 +1.84(+3.06%)
Mar 11, 2024 60.33 60.47 59.17 60.12 2,589,078 -0.28(-0.46%)
Mar 08, 2024 60.32 60.64 59.70 60.40 3,075,606 +0.11(+0.18%)
Mar 07, 2024 61.53 61.55 59.93 60.29 3,679,568 -0.84(-1.37%)
Mar 06, 2024 60.18 61.16 59.32 61.12 4,676,656 +1.44(+2.42%)
Mar 05, 2024 57.41 60.03 57.33 59.68 7,959,820 +2.31(+4.02%)
Mar 04, 2024 56.13 57.69 55.65 57.37 5,388,537 +0.97(+1.73%)
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.