Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 68.04 68.18 66.86 67.40 27,558 -1.46(-2.12%)
May 30, 2024 72.05 72.05 68.69 68.86 27,820 -4.12(-5.65%)
May 29, 2024 73.33 74.17 72.84 72.98 8,430 -0.89(-1.20%)
May 28, 2024 76.22 76.45 73.79 73.87 19,090 -3.13(-4.06%)
May 27, 2024 78.03 78.03 77.00 77.00 2,580 +0.32(+0.42%)
May 24, 2024 82.34 82.34 76.17 76.68 26,059 -6.87(-8.22%)
May 23, 2024 84.92 85.27 83.55 83.55 8,470 -2.83(-3.28%)
May 22, 2024 85.38 86.38 85.03 86.38 9,021 +3.11(+3.73%)
May 21, 2024 84.53 84.61 83.02 83.27 6,052 -2.98(-3.46%)
May 17, 2024 86.25 0 +1.16(+1.36%)
May 16, 2024 85.59 85.66 84.28 85.09 11,452 -0.02(-0.02%)
May 15, 2024 85.66 85.95 84.55 85.11 7,137 +0.40(+0.47%)
May 14, 2024 84.60 85.36 83.93 84.71 9,339 +0.30(+0.36%)
May 13, 2024 83.65 84.58 83.35 84.41 14,232 +1.54(+1.86%)
May 10, 2024 81.27 82.87 81.27 82.87 7,700 +2.04(+2.52%)
May 09, 2024 80.80 80.88 80.15 80.83 5,450 +0.03(+0.04%)
May 08, 2024 80.82 81.38 80.38 80.80 10,405 -0.44(-0.54%)
May 07, 2024 80.44 81.81 78.69 81.24 11,160 +0.82(+1.02%)
May 06, 2024 79.67 80.56 78.50 80.42 10,855 +1.96(+2.50%)
May 03, 2024 80.44 81.17 78.05 78.46 21,656 -0.60(-0.76%)
May 02, 2024 79.15 79.57 74.55 79.06 40,549 -0.24(-0.30%)
May 01, 2024 82.60 82.60 75.48 79.30 70,617 -4.27(-5.11%)
Apr 30, 2024 84.64 85.26 83.57 83.57 13,428 -1.21(-1.43%)
Apr 29, 2024 84.14 85.82 83.83 84.78 11,329 +1.32(+1.58%)
Apr 26, 2024 81.65 83.46 81.65 83.46 8,800 +1.99(+2.44%)
Apr 25, 2024 79.90 82.35 79.90 81.47 14,589 -0.56(-0.68%)
Apr 24, 2024 81.71 82.03 79.77 82.03 12,348 +1.15(+1.42%)
Apr 23, 2024 80.75 81.11 80.08 80.88 8,597 +0.06(+0.07%)
Apr 22, 2024 80.90 81.50 79.98 80.82 12,360 +0.15(+0.19%)
Apr 19, 2024 84.29 84.29 80.54 80.67 13,191 -3.13(-3.74%)
Apr 18, 2024 83.49 84.97 83.33 83.80 11,002 -0.69(-0.82%)
Apr 17, 2024 83.79 85.68 83.43 84.49 21,180 +3.54(+4.37%)
Apr 16, 2024 80.95 81.31 80.29 80.95 6,617 -1.21(-1.47%)
Apr 15, 2024 83.52 83.93 81.94 82.16 7,127 -1.31(-1.57%)
Apr 12, 2024 85.28 85.28 83.32 83.47 6,640 -2.49(-2.90%)
Apr 11, 2024 85.14 86.02 84.69 85.96 5,900 +0.76(+0.89%)
Apr 10, 2024 85.21 85.35 84.01 85.20 5,626 -1.79(-2.06%)
Apr 09, 2024 85.28 87.13 85.28 86.99 5,010 +2.03(+2.39%)
Apr 08, 2024 83.29 84.98 83.19 84.96 8,170 +2.00(+2.41%)
Apr 05, 2024 87.06 87.12 82.94 82.96 17,646 -4.24(-4.86%)
Apr 04, 2024 86.90 88.73 83.18 87.20 26,775 -0.13(-0.15%)
Apr 03, 2024 88.00 88.00 86.70 87.33 1,902 -0.52(-0.59%)
Apr 02, 2024 87.29 87.92 85.74 87.85 9,578 -0.57(-0.64%)
Apr 01, 2024 88.89 89.53 87.80 88.42 4,698 -1.41(-1.57%)
Mar 28, 2024 89.83 0 +0.23(+0.26%)
Mar 27, 2024 90.40 90.61 88.60 89.60 14,872 +0.41(+0.46%)
Mar 26, 2024 90.94 91.06 89.03 89.19 6,466 -1.30(-1.44%)
Mar 25, 2024 92.81 92.81 89.93 90.49 8,080 -3.52(-3.74%)
Mar 22, 2024 95.54 95.54 93.12 94.01 3,081 -2.07(-2.15%)
Mar 21, 2024 95.08 97.04 95.08 96.08 5,411 +3.80(+4.12%)
Mar 20, 2024 92.50 93.20 92.28 92.28 2,157 +0.34(+0.37%)
Mar 19, 2024 91.95 92.19 91.08 91.94 3,800 +1.02(+1.12%)
Mar 18, 2024 90.62 91.85 89.88 90.92 3,601 +1.58(+1.77%)
Mar 15, 2024 91.48 91.61 89.11 89.34 5,809 -2.28(-2.49%)
Mar 14, 2024 90.85 92.36 90.55 91.62 5,178 +0.46(+0.50%)
Mar 13, 2024 92.60 92.74 91.16 91.16 6,105 -0.84(-0.91%)
Mar 12, 2024 91.52 92.64 91.24 92.00 3,320 +0.66(+0.72%)
Mar 11, 2024 89.35 91.48 89.35 91.34 4,801 +1.82(+2.03%)
Mar 08, 2024 89.61 90.21 89.34 89.52 1,901 +0.07(+0.08%)
Mar 07, 2024 87.11 89.92 87.11 89.45 7,066 +2.50(+2.88%)
Mar 06, 2024 87.77 88.30 86.95 86.95 6,048 -0.56(-0.64%)
Mar 05, 2024 89.89 89.89 87.28 87.51 3,239 -2.82(-3.12%)
Mar 04, 2024 91.83 92.00 90.33 90.33 16,739 -1.95(-2.11%)
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.