Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 69.36 69.94 68.01 69.91 2,010,919 -0.38(-0.54%)
Jun 13, 2024 69.64 70.89 69.08 70.29 1,348,797 +0.19(+0.27%)
Jun 12, 2024 70.78 73.00 70.09 70.10 2,093,236 +1.22(+1.77%)
Jun 11, 2024 68.21 69.54 67.59 68.88 1,675,673 +0.41(+0.60%)
Jun 10, 2024 69.03 69.38 68.36 68.47 1,682,567 -0.70(-1.01%)
Jun 07, 2024 69.16 69.66 68.82 69.17 1,766,347 -0.90(-1.28%)
Jun 06, 2024 70.50 71.75 69.89 70.07 1,713,588 -2.23(-3.08%)
Jun 05, 2024 71.03 72.36 70.10 72.30 1,345,838 +1.32(+1.86%)
Jun 04, 2024 69.95 71.14 69.65 70.98 1,572,315 +0.45(+0.64%)
Jun 03, 2024 71.50 71.51 70.01 70.53 1,551,494 +0.27(+0.38%)
May 31, 2024 70.06 70.84 69.30 70.26 2,273,272 +0.61(+0.88%)
May 30, 2024 68.12 69.89 67.77 69.65 1,568,675 +2.22(+3.29%)
May 29, 2024 67.92 68.52 66.87 67.43 1,595,212 -1.72(-2.49%)
May 28, 2024 70.17 70.43 68.94 69.15 1,271,477 -0.73(-1.04%)
May 24, 2024 69.42 69.89 68.97 69.88 733,951 +0.95(+1.38%)
May 23, 2024 69.88 69.94 68.43 68.93 1,345,647 -0.83(-1.19%)
May 22, 2024 71.70 71.97 69.53 69.76 1,733,020 -2.21(-3.07%)
May 21, 2024 72.55 72.84 71.48 71.97 1,612,130 -0.60(-0.83%)
May 20, 2024 73.04 73.27 72.06 72.57 1,170,134 -0.25(-0.34%)
May 17, 2024 72.40 73.18 71.81 72.82 1,725,667 -0.16(-0.22%)
May 16, 2024 74.26 74.74 72.88 72.98 1,568,866 -1.37(-1.84%)
May 15, 2024 76.63 76.64 74.17 74.35 1,797,601 -1.41(-1.86%)
May 14, 2024 76.20 77.78 75.16 75.76 2,178,313 +0.86(+1.15%)
May 13, 2024 72.41 76.79 72.24 74.90 3,374,686 +3.19(+4.45%)
May 10, 2024 71.19 71.94 70.81 71.71 1,404,958 +0.67(+0.94%)
May 09, 2024 70.50 71.59 70.43 71.04 1,741,462 +0.70(+1.00%)
May 08, 2024 68.38 70.58 68.23 70.34 1,674,159 +1.11(+1.60%)
May 07, 2024 69.96 70.92 69.22 69.23 1,532,969 -0.36(-0.52%)
May 06, 2024 69.68 70.41 69.22 69.59 1,794,492 +0.88(+1.28%)
May 03, 2024 69.43 70.34 68.65 68.71 1,860,154 +0.67(+0.98%)
May 02, 2024 68.67 68.71 65.83 68.04 2,950,144 +0.83(+1.23%)
May 01, 2024 67.90 69.19 67.02 67.21 1,788,644 -0.76(-1.12%)
Apr 30, 2024 68.42 68.97 67.56 67.97 2,072,962 -1.38(-1.99%)
Apr 29, 2024 70.02 70.65 69.18 69.35 1,674,157 -0.24(-0.34%)
Apr 26, 2024 69.07 70.21 69.05 69.59 2,625,796 +0.37(+0.53%)
Apr 25, 2024 69.04 69.56 67.65 69.22 2,809,774 -1.05(-1.49%)
Apr 24, 2024 69.44 70.78 69.04 70.27 2,882,581 +0.58(+0.83%)
Apr 23, 2024 68.19 70.00 68.02 69.69 1,563,135 +1.81(+2.67%)
Apr 22, 2024 68.40 68.69 67.31 67.88 1,884,267 -0.46(-0.67%)
Apr 19, 2024 68.00 68.75 67.87 68.34 1,824,703 +0.43(+0.63%)
Apr 18, 2024 68.83 69.67 67.72 67.91 2,508,441 -0.62(-0.90%)
Apr 17, 2024 69.99 70.25 68.51 68.53 2,110,152 -1.27(-1.82%)
Apr 16, 2024 69.57 70.14 68.92 69.80 3,049,400 +0.34(+0.49%)
Apr 15, 2024 71.06 71.93 69.02 69.46 3,638,011 -1.95(-2.73%)
Apr 12, 2024 70.97 72.47 70.50 71.41 4,231,202 -0.57(-0.79%)
Apr 11, 2024 73.38 74.46 68.50 71.98 14,124,376 -7.32(-9.23%)
Apr 10, 2024 80.52 80.92 78.90 79.30 3,603,707 -4.09(-4.90%)
Apr 09, 2024 83.05 84.02 82.80 83.39 1,843,801 +0.52(+0.63%)
Apr 08, 2024 83.07 83.78 82.24 82.87 1,758,916 +1.38(+1.69%)
Apr 05, 2024 80.50 81.86 80.03 81.49 1,693,829 +0.82(+1.02%)
Apr 04, 2024 83.94 84.53 80.28 80.67 2,161,190 -2.95(-3.53%)
Apr 03, 2024 83.68 84.20 82.74 83.62 2,722,475 -0.19(-0.23%)
Apr 02, 2024 85.13 85.70 83.71 83.81 2,115,804 -2.13(-2.48%)
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.