Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 69.27 70.08 68.92 69.86 2,960,373 +0.48(+0.69%)
Jun 17, 2024 68.78 69.43 68.17 69.38 2,533,559 +0.83(+1.21%)
Jun 14, 2024 68.08 68.59 67.62 68.55 2,302,379 -0.11(-0.16%)
Jun 13, 2024 68.84 68.84 68.04 68.66 3,234,356 -0.36(-0.52%)
Jun 12, 2024 69.55 69.75 68.55 69.02 3,058,507 -0.04(-0.06%)
Jun 11, 2024 69.86 69.92 68.67 69.06 3,060,887 -1.21(-1.72%)
Jun 10, 2024 69.67 70.38 69.22 70.27 2,694,268 +0.22(+0.31%)
Jun 07, 2024 69.98 70.71 69.88 70.05 2,387,062 +0.01(+0.01%)
Jun 06, 2024 70.33 70.66 69.81 70.04 1,649,695 -0.29(-0.41%)
Jun 05, 2024 70.30 70.63 69.44 70.33 2,317,833 +0.02(+0.03%)
Jun 04, 2024 70.75 71.44 69.63 70.31 3,093,098 -1.11(-1.55%)
Jun 03, 2024 72.40 72.50 70.74 71.42 3,178,136 -0.95(-1.31%)
May 31, 2024 71.15 73.21 71.05 72.37 5,145,541 +1.26(+1.77%)
May 30, 2024 70.35 71.23 70.07 71.11 1,963,763 +0.67(+0.95%)
May 29, 2024 70.36 70.80 69.93 70.44 1,872,332 -0.54(-0.76%)
May 28, 2024 72.54 72.55 70.37 70.98 3,464,302 -1.56(-2.15%)
May 24, 2024 72.02 72.71 71.95 72.54 3,029,281 +0.89(+1.24%)
May 23, 2024 72.56 72.64 71.39 71.65 3,410,915 -1.22(-1.67%)
May 22, 2024 72.36 73.71 72.35 72.87 3,185,565 +0.28(+0.39%)
May 21, 2024 72.94 73.40 72.50 72.59 2,161,854 -0.30(-0.41%)
May 20, 2024 74.33 74.45 72.79 72.89 3,033,155 -1.33(-1.79%)
May 17, 2024 73.76 74.26 73.42 74.22 2,496,401 +0.75(+1.02%)
May 16, 2024 73.50 74.01 73.36 73.47 2,846,407 +0.34(+0.46%)
May 15, 2024 73.42 73.80 72.92 73.13 2,331,865 -0.18(-0.25%)
May 14, 2024 72.50 73.36 72.48 73.31 2,409,377 +0.90(+1.24%)
May 13, 2024 72.83 73.23 72.34 72.41 1,936,747 -0.32(-0.44%)
May 10, 2024 72.75 72.91 72.44 72.73 2,294,285 +0.19(+0.26%)
May 09, 2024 71.47 72.86 71.47 72.54 2,773,976 +0.88(+1.23%)
May 08, 2024 71.30 71.97 71.13 71.66 2,549,531 +0.40(+0.56%)
May 07, 2024 71.55 71.86 71.23 71.26 3,146,672 +0.07(+0.10%)
May 06, 2024 70.32 71.22 70.16 71.19 3,153,934 +1.22(+1.74%)
May 03, 2024 69.75 70.21 68.66 69.97 3,387,394 +0.28(+0.40%)
May 02, 2024 71.84 72.08 67.53 69.70 6,343,095 -1.63(-2.28%)
May 01, 2024 70.56 72.15 70.50 71.32 4,225,302 +0.79(+1.13%)
Apr 30, 2024 70.75 71.24 70.52 70.53 2,554,224 -0.62(-0.86%)
Apr 29, 2024 70.07 71.19 69.99 71.15 3,997,751 +1.27(+1.82%)
Apr 26, 2024 71.00 71.00 69.58 69.88 5,694,597 -1.47(-2.06%)
Apr 25, 2024 71.86 72.20 70.44 71.34 2,941,990 -0.81(-1.13%)
Apr 24, 2024 71.32 72.20 71.11 72.16 2,089,928 +0.50(+0.69%)
Apr 23, 2024 71.67 72.04 71.47 71.66 2,122,601 +0.26(+0.36%)
Apr 22, 2024 71.05 71.87 70.42 71.40 2,868,210 +0.84(+1.20%)
Apr 19, 2024 69.68 70.76 69.49 70.56 3,372,154 +1.15(+1.66%)
Apr 18, 2024 68.87 69.61 68.79 69.41 2,845,731 +1.02(+1.49%)
Apr 17, 2024 68.77 69.14 68.05 68.39 2,671,550 -0.01(-0.01%)
Apr 16, 2024 69.03 69.10 68.18 68.40 3,363,102 -0.51(-0.73%)
Apr 15, 2024 70.67 71.12 68.71 68.90 2,743,639 -0.69(-1.00%)
Apr 12, 2024 70.02 70.77 69.21 69.60 2,765,965 -0.83(-1.18%)
Apr 11, 2024 71.03 71.07 69.71 70.43 4,284,885 -0.92(-1.29%)
Apr 10, 2024 71.64 71.78 70.76 71.35 2,605,481 -0.96(-1.33%)
Apr 09, 2024 73.49 73.60 71.69 72.32 2,391,788 -0.89(-1.22%)
Apr 08, 2024 73.09 73.43 72.79 73.21 2,071,114 +0.18(+0.24%)
Apr 05, 2024 72.68 73.24 72.28 73.03 1,844,864 +0.47(+0.64%)
Apr 04, 2024 73.62 74.10 72.24 72.56 2,917,020 -0.44(-0.60%)
Apr 03, 2024 72.54 73.46 72.54 73.00 2,018,639 +0.34(+0.46%)
Apr 02, 2024 72.93 73.44 72.61 72.66 2,372,725 -0.46(-0.62%)
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.