Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 84.71 89.32 84.38 88.98 564,349 +4.71(+5.59%)
May 23, 2024 90.30 90.92 83.65 84.27 1,103,153 -6.89(-7.56%)
May 22, 2024 79.47 91.36 79.14 91.16 2,206,327 +12.36(+15.69%)
May 21, 2024 79.47 79.99 78.51 78.80 427,207 -0.29(-0.37%)
May 17, 2024 79.09 0 +0.85(+1.09%)
May 16, 2024 75.98 78.50 75.76 78.24 851,910 +1.96(+2.57%)
May 15, 2024 72.69 76.59 72.46 76.28 1,003,768 +3.82(+5.27%)
May 14, 2024 72.15 72.79 71.21 72.46 199,601 +0.52(+0.72%)
May 13, 2024 71.57 73.90 71.47 71.94 422,541 +0.38(+0.53%)
May 10, 2024 71.50 72.23 71.00 71.56 366,439 +0.18(+0.25%)
May 09, 2024 72.23 72.98 71.21 71.38 313,291 -0.80(-1.11%)
May 08, 2024 72.53 73.33 71.15 72.18 575,588 -1.38(-1.88%)
May 07, 2024 73.71 74.42 73.03 73.56 445,482 +0.00(+0.00%)
May 06, 2024 71.48 74.38 71.35 73.56 893,308 +2.35(+3.30%)
May 03, 2024 69.93 71.49 69.90 71.21 552,382 +1.41(+2.02%)
May 02, 2024 69.00 70.00 68.40 69.80 941,892 +2.45(+3.64%)
May 01, 2024 62.72 69.25 62.71 67.35 1,083,562 +4.63(+7.38%)
Apr 30, 2024 62.93 63.36 62.72 62.72 261,190 -0.38(-0.60%)
Apr 29, 2024 63.45 64.77 62.50 63.10 458,411 -0.69(-1.08%)
Apr 26, 2024 61.82 64.38 61.69 63.79 594,778 +2.05(+3.32%)
Apr 25, 2024 54.39 62.35 54.04 61.74 1,521,926 +4.74(+8.32%)
Apr 24, 2024 58.91 60.20 56.02 57.00 711,516 -1.76(-3.00%)
Apr 23, 2024 57.04 59.40 57.01 58.76 437,156 +1.54(+2.69%)
Apr 22, 2024 56.91 57.96 56.72 57.22 243,170 +0.15(+0.26%)
Apr 19, 2024 56.64 57.31 56.38 57.07 212,018 +0.39(+0.69%)
Apr 18, 2024 57.10 57.75 56.05 56.68 313,881 -0.67(-1.17%)
Apr 17, 2024 58.02 58.89 57.05 57.35 293,816 -0.21(-0.36%)
Apr 16, 2024 56.29 57.88 56.24 57.56 229,019 +0.61(+1.07%)
Apr 15, 2024 59.42 59.58 56.50 56.95 346,621 -1.65(-2.82%)
Apr 12, 2024 59.50 59.99 57.98 58.60 320,672 -1.26(-2.10%)
Apr 11, 2024 59.45 60.42 58.45 59.86 261,970 +0.28(+0.47%)
Apr 10, 2024 60.50 61.18 59.15 59.58 464,555 -1.86(-3.03%)
Apr 09, 2024 59.42 61.55 59.40 61.44 508,758 +1.84(+3.09%)
Apr 08, 2024 59.77 59.87 58.92 59.60 280,283 +0.21(+0.35%)
Apr 05, 2024 57.81 60.22 57.35 59.39 527,673 +1.66(+2.88%)
Apr 04, 2024 56.55 59.52 56.55 57.73 918,270 +1.83(+3.27%)
Apr 03, 2024 55.20 56.47 54.82 55.90 370,448 +0.27(+0.49%)
Apr 02, 2024 56.82 56.89 55.16 55.63 419,692 -1.85(-3.22%)
Apr 01, 2024 57.95 59.18 57.02 57.48 223,194 -0.67(-1.15%)
Mar 28, 2024 58.15 0 -0.38(-0.65%)
Mar 27, 2024 58.71 58.82 57.72 58.53 213,291 +0.25(+0.43%)
Mar 26, 2024 58.82 59.17 56.38 58.28 447,034 -0.59(-1.00%)
Mar 25, 2024 59.25 59.60 58.36 58.87 290,183 -0.78(-1.31%)
Mar 22, 2024 59.00 59.78 58.50 59.65 197,365 +0.70(+1.19%)
Mar 21, 2024 58.82 60.49 58.58 58.95 360,623 -0.63(-1.06%)
Mar 20, 2024 58.39 60.00 58.03 59.58 497,114 +1.34(+2.30%)
Mar 19, 2024 56.65 58.35 56.57 58.24 517,355 +1.59(+2.81%)
Mar 18, 2024 55.00 56.86 54.65 56.65 430,055 +1.66(+3.02%)
Mar 15, 2024 54.23 55.63 54.23 54.99 470,835 +0.50(+0.92%)
Mar 14, 2024 53.53 54.51 53.18 54.49 402,442 +0.85(+1.58%)
Mar 13, 2024 52.67 53.98 52.29 53.64 583,037 +0.92(+1.75%)
Mar 12, 2024 52.71 53.41 52.21 52.72 363,586 +0.27(+0.51%)
Mar 11, 2024 52.10 53.14 52.04 52.45 334,466 +0.01(+0.02%)
Mar 08, 2024 52.28 52.85 51.96 52.44 349,114 +0.00(+0.00%)
Mar 07, 2024 53.20 53.67 52.24 52.44 384,355 -0.61(-1.15%)
Mar 06, 2024 50.98 53.17 50.89 53.05 872,704 +2.50(+4.95%)
Mar 05, 2024 50.10 51.09 49.63 50.55 476,199 +0.64(+1.28%)
Mar 04, 2024 49.25 50.30 49.25 49.91 437,444 +0.17(+0.34%)
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.