Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 77.14 77.14 74.15 74.18 439,503 -2.61(-3.40%)
May 22, 2024 77.71 77.78 75.21 76.79 683,412 -1.33(-1.70%)
May 21, 2024 77.34 79.13 76.86 78.12 466,718 +0.54(+0.70%)
May 20, 2024 76.61 78.25 76.29 77.58 405,266 +1.04(+1.36%)
May 17, 2024 77.48 78.09 75.63 76.54 484,613 -0.81(-1.05%)
May 16, 2024 76.01 77.48 74.71 77.35 422,775 +1.42(+1.87%)
May 15, 2024 77.98 78.45 75.65 75.93 345,577 -1.41(-1.82%)
May 14, 2024 76.49 77.47 75.12 77.34 497,440 +1.70(+2.25%)
May 13, 2024 72.30 75.98 72.30 75.64 347,287 +3.14(+4.33%)
May 10, 2024 74.15 75.95 72.40 72.50 510,200 -1.18(-1.60%)
May 09, 2024 76.06 76.56 73.65 73.68 1,070,781 -2.00(-2.64%)
May 08, 2024 76.50 77.87 74.76 75.68 373,512 -1.26(-1.64%)
May 07, 2024 75.58 77.03 73.52 76.94 1,284,691 +1.00(+1.32%)
May 06, 2024 75.00 77.98 73.31 75.94 943,504 +1.14(+1.52%)
May 03, 2024 75.57 76.32 74.36 74.80 767,615 +0.61(+0.82%)
May 02, 2024 75.01 75.01 73.52 74.19 397,689 -0.70(-0.93%)
May 01, 2024 74.03 76.39 73.28 74.89 456,674 +1.13(+1.53%)
Apr 30, 2024 73.30 74.98 73.02 73.76 436,112 +0.07(+0.09%)
Apr 29, 2024 74.97 75.67 73.52 73.69 505,701 +1.98(+2.76%)
Apr 26, 2024 70.97 72.43 69.70 71.71 272,333 +0.19(+0.27%)
Apr 25, 2024 70.39 72.47 69.53 71.52 412,254 +0.35(+0.49%)
Apr 24, 2024 72.61 73.14 69.92 71.17 583,599 -1.91(-2.61%)
Apr 23, 2024 71.53 74.34 70.30 73.08 703,139 +1.98(+2.78%)
Apr 22, 2024 68.14 71.30 67.16 71.10 498,846 +3.20(+4.71%)
Apr 19, 2024 65.50 68.14 65.50 67.90 930,832 +2.18(+3.32%)
Apr 18, 2024 69.44 70.08 65.61 65.72 834,386 -3.99(-5.72%)
Apr 17, 2024 69.17 70.78 68.16 69.71 399,847 +0.90(+1.31%)
Apr 16, 2024 67.41 70.06 67.10 68.81 467,314 +0.60(+0.88%)
Apr 15, 2024 68.73 69.30 66.93 68.21 430,813 -0.94(-1.36%)
Apr 12, 2024 71.75 72.28 68.28 69.15 594,653 -2.58(-3.60%)
Apr 11, 2024 71.11 71.95 68.70 71.73 782,189 +0.76(+1.07%)
Apr 10, 2024 70.71 71.60 70.00 70.97 571,892 -1.67(-2.30%)
Apr 09, 2024 72.00 73.47 71.80 72.64 382,733 +0.53(+0.73%)
Apr 08, 2024 72.06 72.74 71.61 72.11 588,562 -0.14(-0.19%)
Apr 05, 2024 71.69 73.49 71.12 72.25 391,919 +0.08(+0.11%)
Apr 04, 2024 73.98 74.98 71.58 72.17 409,931 -1.33(-1.81%)
Apr 03, 2024 74.45 74.45 72.02 73.50 623,597 -1.06(-1.42%)
Apr 02, 2024 75.91 76.18 74.03 74.56 645,892 -2.43(-3.16%)
Apr 01, 2024 79.80 80.00 76.05 76.99 586,112 -2.81(-3.52%)
Mar 28, 2024 79.62 79.09 79.09 79.80 487,701 +0.63(+0.80%)
Mar 27, 2024 77.35 79.25 74.53 79.17 484,859 +2.45(+3.19%)
Mar 26, 2024 78.37 79.50 76.48 76.72 594,437 -0.63(-0.81%)
Mar 25, 2024 83.60 83.89 75.63 77.35 1,398,834 -3.31(-4.10%)
Mar 22, 2024 81.52 82.00 79.77 80.66 580,765 -0.20(-0.25%)
Mar 21, 2024 79.65 80.98 78.19 80.86 851,239 +2.01(+2.55%)
Mar 20, 2024 76.69 78.95 75.50 78.85 520,385 +1.98(+2.58%)
Mar 19, 2024 73.15 77.50 73.14 76.87 1,231,442 +4.33(+5.97%)
Mar 18, 2024 75.60 75.80 72.21 72.54 582,957 -3.00(-3.97%)
Mar 15, 2024 69.97 75.60 69.93 75.54 1,707,673 +5.80(+8.32%)
Mar 14, 2024 69.59 71.39 68.59 69.74 883,171 -0.16(-0.23%)
Mar 13, 2024 69.62 71.77 69.36 69.90 683,099 +0.51(+0.73%)
Mar 12, 2024 70.40 70.70 68.98 69.39 770,896 -1.54(-2.17%)
Mar 11, 2024 73.66 74.12 69.66 70.93 1,177,267 -2.99(-4.04%)
Mar 08, 2024 72.28 76.94 72.13 73.92 811,727 +1.88(+2.61%)
Mar 07, 2024 72.21 74.53 71.76 72.04 1,095,857 -0.11(-0.15%)
Mar 06, 2024 77.00 77.10 71.52 72.15 1,374,230 -4.47(-5.83%)
Mar 05, 2024 77.85 78.52 75.76 76.62 1,007,211 -1.58(-2.02%)
Mar 04, 2024 82.78 82.99 78.01 78.20 684,821 -4.11(-4.99%)
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.