Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 68.19 68.51 67.44 68.40 857,508 -1.07(-1.54%)
Jun 13, 2024 69.00 69.86 68.32 69.47 947,118 +0.16(+0.23%)
Jun 12, 2024 70.88 72.47 68.96 69.31 1,141,008 +1.77(+2.62%)
Jun 11, 2024 68.74 68.80 67.09 67.54 1,148,040 -1.78(-2.57%)
Jun 10, 2024 67.50 69.57 67.18 69.32 1,188,185 +1.17(+1.72%)
Jun 07, 2024 68.00 68.46 67.15 68.15 1,330,013 -1.75(-2.50%)
Jun 06, 2024 69.79 71.07 69.79 69.90 1,091,274 -0.23(-0.33%)
Jun 05, 2024 69.15 70.23 68.54 70.13 856,930 +1.29(+1.87%)
Jun 04, 2024 70.31 70.75 68.79 68.84 1,177,349 -2.12(-2.99%)
Jun 03, 2024 71.45 71.45 70.42 70.96 534,901 +0.36(+0.51%)
May 31, 2024 70.39 71.48 69.66 70.60 1,085,918 +0.68(+0.97%)
May 30, 2024 68.49 69.94 68.49 69.92 557,302 +1.98(+2.91%)
May 29, 2024 68.50 68.81 67.70 67.94 796,496 -1.30(-1.88%)
May 28, 2024 71.02 71.28 68.88 69.24 949,539 -1.26(-1.79%)
May 24, 2024 69.86 70.55 69.76 70.50 805,697 +1.31(+1.89%)
May 23, 2024 70.37 70.42 68.72 69.19 1,331,987 -0.58(-0.83%)
May 22, 2024 70.58 71.03 68.90 69.77 2,491,393 -1.53(-2.15%)
May 21, 2024 73.00 73.14 70.95 71.30 1,656,532 -1.95(-2.66%)
May 20, 2024 73.07 73.72 72.79 73.25 1,334,515 +0.20(+0.27%)
May 17, 2024 73.00 73.44 72.61 73.05 1,494,642 +0.28(+0.38%)
May 16, 2024 74.11 74.27 72.66 72.77 2,396,023 -1.57(-2.11%)
May 15, 2024 72.13 74.66 72.13 74.34 1,618,908 +3.79(+5.37%)
May 14, 2024 70.87 71.12 70.21 70.55 915,531 +0.45(+0.64%)
May 13, 2024 70.02 70.38 69.66 70.10 1,327,976 -0.04(-0.06%)
May 10, 2024 70.31 70.53 69.89 70.14 685,995 -0.14(-0.20%)
May 09, 2024 69.48 70.56 69.27 70.28 1,299,044 +0.91(+1.31%)
May 08, 2024 68.79 69.47 68.33 69.37 1,782,669 -0.14(-0.20%)
May 07, 2024 70.08 70.33 69.39 69.51 986,929 -0.27(-0.39%)
May 06, 2024 69.40 70.12 68.94 69.78 1,752,304 +1.25(+1.82%)
May 03, 2024 67.63 69.87 67.63 68.53 1,922,791 +2.66(+4.04%)
May 02, 2024 66.13 66.31 64.98 65.87 776,300 +0.47(+0.72%)
May 01, 2024 64.57 67.12 64.19 65.40 864,492 +0.88(+1.36%)
Apr 30, 2024 65.05 65.63 64.50 64.53 934,652 -1.36(-2.06%)
Apr 29, 2024 65.83 66.55 65.34 65.88 661,982 +0.52(+0.79%)
Apr 26, 2024 64.70 66.03 64.45 65.36 720,013 +1.33(+2.07%)
Apr 25, 2024 63.10 64.27 62.15 64.04 893,097 -0.52(-0.80%)
Apr 24, 2024 65.22 65.96 64.14 64.56 801,836 -0.82(-1.25%)
Apr 23, 2024 62.94 65.52 62.59 65.37 1,066,438 +2.91(+4.66%)
Apr 22, 2024 61.39 62.76 60.93 62.47 1,240,582 +1.65(+2.72%)
Apr 19, 2024 60.78 61.88 60.60 60.81 1,719,939 +0.62(+1.03%)
Apr 18, 2024 62.59 62.69 60.04 60.19 1,195,559 -0.51(-0.84%)
Apr 17, 2024 62.26 62.36 60.36 60.70 888,748 -0.91(-1.47%)
Apr 16, 2024 61.81 62.21 61.04 61.61 869,878 -1.31(-2.07%)
Apr 15, 2024 64.22 64.56 62.63 62.91 1,068,636 -0.96(-1.50%)
Apr 12, 2024 63.96 64.08 63.27 63.87 697,645 -0.71(-1.10%)
Apr 11, 2024 64.12 64.78 63.63 64.58 780,357 +1.06(+1.66%)
Apr 10, 2024 64.19 64.49 62.73 63.52 1,243,413 -3.28(-4.91%)
Apr 09, 2024 67.04 67.22 65.58 66.80 943,826 +0.59(+0.89%)
Apr 08, 2024 67.39 67.57 65.94 66.21 792,679 -0.91(-1.35%)
Apr 05, 2024 66.07 67.42 66.07 67.12 822,966 +0.94(+1.42%)
Apr 04, 2024 68.82 68.82 66.03 66.18 1,123,690 -1.75(-2.58%)
Apr 03, 2024 67.16 68.02 67.01 67.94 755,334 +0.48(+0.71%)
Apr 02, 2024 68.55 68.73 66.76 67.46 1,212,106 -2.16(-3.11%)
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.