Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 63.38 63.70 59.44 60.05 1,868,675 -3.57(-5.61%)
May 22, 2024 63.02 63.91 62.75 63.62 1,479,510 -0.41(-0.64%)
May 21, 2024 63.60 65.27 63.40 64.03 1,551,419 +0.16(+0.25%)
May 20, 2024 63.91 64.66 63.14 63.87 864,924 -0.11(-0.17%)
May 17, 2024 64.41 64.41 63.32 63.98 1,281,032 -0.17(-0.27%)
May 16, 2024 63.73 64.78 62.66 64.15 1,376,423 +0.23(+0.36%)
May 15, 2024 66.86 66.86 63.33 63.92 2,519,981 -2.35(-3.55%)
May 14, 2024 67.56 68.12 66.18 66.27 1,195,224 -0.44(-0.66%)
May 13, 2024 67.73 68.72 66.63 66.71 1,663,288 -0.82(-1.21%)
May 10, 2024 67.44 67.94 66.59 67.53 1,304,133 +0.51(+0.76%)
May 09, 2024 65.81 67.38 65.27 67.02 1,352,074 +2.18(+3.36%)
May 08, 2024 66.18 67.25 64.73 64.84 2,705,789 -1.91(-2.86%)
May 07, 2024 62.18 68.47 61.35 66.75 6,580,799 +5.77(+9.46%)
May 06, 2024 62.00 62.67 60.70 60.98 1,951,033 -0.87(-1.41%)
May 03, 2024 61.00 61.92 60.65 61.85 1,482,133 +1.32(+2.18%)
May 02, 2024 59.31 60.57 58.30 60.53 1,864,009 +2.76(+4.78%)
May 01, 2024 59.23 59.26 57.57 57.77 1,380,780 -1.24(-2.10%)
Apr 30, 2024 59.69 60.30 58.99 59.01 1,957,961 -1.20(-1.99%)
Apr 29, 2024 59.04 60.21 58.75 60.21 1,642,096 +1.75(+2.99%)
Apr 26, 2024 58.00 58.80 57.31 58.46 942,840 +0.66(+1.14%)
Apr 25, 2024 58.31 58.58 56.86 57.80 1,056,905 -0.60(-1.03%)
Apr 24, 2024 58.36 58.69 57.69 58.40 1,011,398 -0.25(-0.43%)
Apr 23, 2024 57.56 59.33 57.45 58.65 1,583,258 +0.40(+0.69%)
Apr 22, 2024 57.82 58.85 56.40 58.25 2,029,210 +0.43(+0.74%)
Apr 19, 2024 56.79 57.85 56.60 57.82 1,343,836 +0.88(+1.55%)
Apr 18, 2024 56.82 57.22 56.04 56.94 1,459,758 +0.88(+1.57%)
Apr 17, 2024 56.46 56.49 55.48 56.06 1,544,678 +0.63(+1.14%)
Apr 16, 2024 56.41 56.83 55.38 55.43 1,499,985 -1.31(-2.31%)
Apr 15, 2024 57.00 58.28 56.19 56.74 1,553,675 -0.01(-0.02%)
Apr 12, 2024 60.70 60.78 56.52 56.75 2,007,137 -4.79(-7.78%)
Apr 11, 2024 62.24 62.69 60.46 61.54 1,485,782 -0.68(-1.09%)
Apr 10, 2024 62.35 63.67 61.52 62.22 1,616,764 -1.54(-2.42%)
Apr 09, 2024 61.55 63.78 60.77 63.76 1,817,537 +3.62(+6.02%)
Apr 08, 2024 59.23 61.32 59.00 60.14 1,542,126 +1.40(+2.38%)
Apr 05, 2024 58.85 59.47 58.23 58.74 1,658,655 -0.47(-0.79%)
Apr 04, 2024 60.58 61.25 59.08 59.21 1,936,611 -0.82(-1.37%)
Apr 03, 2024 60.35 60.97 59.62 60.03 1,630,041 -0.31(-0.51%)
Apr 02, 2024 62.77 62.77 60.12 60.34 1,564,802 -2.42(-3.86%)
Apr 01, 2024 64.00 64.25 62.62 62.76 1,359,878 -0.94(-1.48%)
Mar 28, 2024 62.91 64.33 62.43 63.70 2,017,951 +1.00(+1.59%)
Mar 27, 2024 62.12 63.10 62.03 62.70 1,299,786 +0.84(+1.36%)
Mar 26, 2024 62.60 63.41 61.49 61.86 1,597,780 -0.38(-0.60%)
Mar 25, 2024 62.40 63.35 61.97 62.24 1,562,264 +0.46(+0.74%)
Mar 22, 2024 64.34 64.83 61.78 61.78 1,325,413 -2.53(-3.93%)
Mar 21, 2024 63.90 64.50 63.45 64.31 1,916,965 +0.79(+1.25%)
Mar 20, 2024 62.94 64.24 62.43 63.51 2,777,745 +2.42(+3.96%)
Mar 19, 2024 64.69 65.10 61.04 61.10 2,392,403 -4.35(-6.65%)
Mar 18, 2024 63.82 66.29 63.48 65.45 2,301,762 +1.00(+1.55%)
Mar 15, 2024 62.82 65.29 62.54 64.45 6,283,760 +0.97(+1.53%)
Mar 14, 2024 64.57 64.69 62.97 63.47 1,957,247 -1.62(-2.50%)
Mar 13, 2024 63.54 66.46 63.41 65.10 2,538,170 +1.84(+2.91%)
Mar 12, 2024 64.18 64.44 62.57 63.26 1,561,747 -0.31(-0.48%)
Mar 11, 2024 61.91 64.24 61.87 63.56 1,865,022 +1.46(+2.34%)
Mar 08, 2024 63.13 63.91 62.04 62.11 1,878,907 -0.70(-1.12%)
Mar 07, 2024 61.42 63.77 61.08 62.81 1,924,915 +1.86(+3.06%)
Mar 06, 2024 59.74 61.34 59.08 60.95 2,000,862 +1.79(+3.03%)
Mar 05, 2024 58.12 59.55 57.71 59.16 2,045,056 +0.90(+1.55%)
Mar 04, 2024 56.78 58.88 56.67 58.25 2,952,905 +1.48(+2.60%)
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.