Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 207 | +0.57(+0.82%) |
May 22, 2024 | 69.38 | 69.68 | 69.38 | 69.68 | 1,013 | +0.49(+0.70%) |
May 21, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 552 | -2.59(-3.60%) |
May 20, 2024 | 70.65 | 71.78 | 70.65 | 71.78 | 1,074 | +3.04(+4.42%) |
May 14, 2024 | 68.74 | 142 | -1.04(-1.50%) | |||
May 13, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 205 | -3.92(-5.32%) |
May 06, 2024 | 73.71 | 55 | -0.25(-0.34%) | |||
May 01, 2024 | 73.96 | 67 | -0.39(-0.52%) | |||
Apr 30, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 1,856 | -0.17(-0.23%) |
Apr 26, 2024 | 74.52 | 224 | -1.38(-1.82%) | |||
Apr 17, 2024 | 75.90 | 31 | +0.93(+1.24%) | |||
Apr 15, 2024 | 74.97 | 11 | -3.56(-4.53%) | |||
Apr 05, 2024 | 78.53 | 49 | +1.98(+2.59%) | |||
Apr 04, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 641 | +2.14(+2.88%) |
Apr 02, 2024 | 74.41 | 107 | -3.18(-4.10%) | |||
Apr 01, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 519 | -0.21(-0.27%) |
Mar 28, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 1,362 | +1.95(+2.58%) |
Mar 27, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 192 | -0.64(-0.84%) |
Mar 25, 2024 | 76.49 | 148 | +1.53(+2.04%) | |||
Mar 15, 2024 | 74.96 | 7 | +4.26(+6.03%) | |||
Mar 12, 2024 | 70.70 | 93 | -0.24(-0.34%) | |||
Mar 11, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 661 | -4.51(-5.98%) |
Mar 07, 2024 | 75.45 | 35 | +3.50(+4.86%) | |||
Mar 06, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 167 | -2.60(-3.49%) |
Feb 28, 2024 | 74.55 | 43 | -0.86(-1.14%) | |||
Feb 27, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 223 | -1.49(-1.93%) |
Feb 23, 2024 | 76.90 | 79 | +5.00(+6.96%) | |||
Feb 21, 2024 | 71.89 | 20 | +0.48(+0.68%) | |||
Feb 20, 2024 | 71.76 | 71.76 | 71.41 | 71.41 | 493 | -3.99(-5.29%) |
Feb 16, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 468 | +6.25(+9.04%) |
Feb 15, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 184 | +0.03(+0.04%) |
Feb 13, 2024 | 69.12 | 266 | -2.20(-3.08%) | |||
Feb 12, 2024 | 71.31 | 71.73 | 71.31 | 71.32 | 2,969 | -0.43(-0.60%) |
Feb 09, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 485 | -0.78(-1.07%) |
Feb 08, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 274 | -2.40(-3.20%) |
Feb 05, 2024 | 74.93 | 1,300 | -1.62(-2.12%) | |||
Feb 02, 2024 | 76.57 | 76.57 | 76.27 | 76.55 | 1,009 | -0.56(-0.72%) |
Feb 01, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 536 | +0.70(+0.92%) |
Jan 31, 2024 | 78.26 | 78.26 | 76.41 | 76.41 | 478 | -0.47(-0.61%) |
Jan 30, 2024 | 76.88 | 77.03 | 76.88 | 76.88 | 1,317 | -1.35(-1.73%) |
Jan 29, 2024 | 78.20 | 78.38 | 78.20 | 78.23 | 1,298 | +0.40(+0.51%) |
Jan 26, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 279 | +2.97(+3.97%) |
Jan 19, 2024 | 74.86 | 128 | -0.64(-0.85%) | |||
Jan 09, 2024 | 75.50 | 17 | -2.95(-3.76%) | |||
Jan 03, 2024 | 78.45 | 110 | -1.05(-1.32%) | |||
Dec 29, 2023 | 79.50 | 151 | -1.40(-1.73%) | |||
Dec 28, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 137 | +0.87(+1.09%) |
Dec 26, 2023 | 80.03 | 199 | +1.42(+1.81%) | |||
Dec 20, 2023 | 78.61 | 42 | +2.56(+3.37%) | |||
Dec 18, 2023 | 76.05 | 239 | -0.15(-0.20%) | |||
Dec 15, 2023 | 75.10 | 76.20 | 75.10 | 76.20 | 736 | -0.09(-0.12%) |
Dec 14, 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 297 | +4.25(+5.90%) |
Dec 12, 2023 | 72.04 | 179 | +0.99(+1.39%) | |||
Dec 11, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 613 | +1.98(+2.87%) |
Dec 06, 2023 | 69.07 | 65 | -1.83(-2.58%) | |||
Dec 01, 2023 | 70.90 | 203 | +3.72(+5.54%) | |||
Nov 30, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 7,422 | -0.22(-0.33%) |
Nov 29, 2023 | 67.33 | 67.40 | 67.30 | 67.40 | 7,119 | +0.07(+0.11%) |
Nov 16, 2023 | 67.33 | 89 | +0.55(+0.82%) | |||
Nov 15, 2023 | 66.78 | 66.78 | 66.78 | 66.78 | 311 | +1.27(+1.94%) |
Nov 14, 2023 | 63.73 | 65.51 | 63.73 | 65.51 | 1,364 | +1.51(+2.36%) |
Nov 13, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 160 | +0.40(+0.62%) |
Nov 10, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 1,744 | +1.89(+3.07%) |
Nov 09, 2023 | 61.20 | 62.02 | 61.20 | 61.71 | 1,519 | -1.47(-2.33%) |
Nov 08, 2023 | 62.26 | 63.18 | 62.26 | 63.18 | 1,043 | +0.17(+0.27%) |
Nov 06, 2023 | 63.01 | 54 | +0.73(+1.17%) | |||
Nov 02, 2023 | 62.28 | 13 | +3.38(+5.74%) | |||
Oct 31, 2023 | 58.90 | 15,125 | +0.91(+1.57%) | |||
Oct 24, 2023 | 57.99 | 136 | +0.94(+1.65%) | |||
Oct 18, 2023 | 57.05 | 179 | -4.47(-7.26%) | |||
Oct 10, 2023 | 61.52 | 77 | -0.63(-1.01%) | |||
Sep 28, 2023 | 62.15 | 175 | -0.22(-0.35%) | |||
Sep 25, 2023 | 62.36 | 107 | +0.65(+1.06%) | |||
Sep 21, 2023 | 61.71 | 44 | -1.17(-1.86%) | |||
Sep 19, 2023 | 62.88 | 35 | -2.26(-3.47%) | |||
Sep 13, 2023 | 65.14 | 56 | -2.66(-3.92%) | |||
Sep 12, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 108 | -1.65(-2.38%) |
Sep 11, 2023 | 68.13 | 69.45 | 68.13 | 69.45 | 316 | +3.54(+5.37%) |
Aug 29, 2023 | 65.91 | 389 | +0.38(+0.58%) | |||
Aug 28, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 313 | +1.75(+2.74%) |
Aug 25, 2023 | 63.78 | 67.97 | 63.78 | 63.78 | 369 | -5.04(-7.32%) |
Aug 24, 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 174 | +2.08(+3.12%) |
Aug 23, 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 736 | -0.45(-0.67%) |
Aug 21, 2023 | 67.19 | 0 | -0.82(-1.20%) | |||
Aug 17, 2023 | 68.01 | 48 | -0.50(-0.73%) | |||
Aug 16, 2023 | 67.45 | 68.51 | 67.45 | 68.51 | 493 | +0.06(+0.09%) |
Aug 14, 2023 | 68.45 | 140 | +1.59(+2.39%) | |||
Aug 11, 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 309 | -2.44(-3.51%) |
Aug 10, 2023 | 70.90 | 70.90 | 69.29 | 69.29 | 451 | -1.74(-2.45%) |
Aug 07, 2023 | 71.03 | 34 | -1.95(-2.67%) | |||
Aug 04, 2023 | 72.98 | 72.98 | 72.98 | 72.98 | 348 | -0.62(-0.84%) |
Aug 01, 2023 | 73.60 | 37 | +5.21(+7.61%) | |||
Jul 13, 2023 | 68.39 | 79 | +0.00(+0.00%) | |||
Jul 05, 2023 | 68.39 | 96 | -0.11(-0.16%) | |||
Jun 30, 2023 | 68.50 | 11 | -3.54(-4.91%) | |||
Jun 21, 2023 | 72.04 | 26 | +0.14(+0.19%) | |||
Jun 20, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 193 | +2.82(+4.08%) |
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.
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.