Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 70.97 73.89 70.84 73.07 857,980 +2.31(+3.26%)
Jun 20, 2024 69.82 70.96 69.45 70.76 544,731 +0.54(+0.77%)
Jun 18, 2024 72.22 72.62 70.01 70.22 506,488 -2.28(-3.14%)
Jun 17, 2024 73.85 74.19 72.35 72.50 275,707 -1.97(-2.65%)
Jun 14, 2024 73.62 74.80 73.62 74.47 230,182 +0.30(+0.40%)
Jun 13, 2024 75.68 76.14 73.75 74.17 214,665 -1.69(-2.23%)
Jun 12, 2024 75.54 77.80 75.42 75.86 363,547 +2.36(+3.21%)
Jun 11, 2024 75.01 75.01 73.32 73.50 366,344 -1.85(-2.46%)
Jun 10, 2024 76.57 77.16 74.64 75.35 375,549 -1.74(-2.26%)
Jun 07, 2024 77.15 77.45 75.98 77.09 276,813 -0.62(-0.80%)
Jun 06, 2024 75.26 78.11 75.26 77.71 400,129 +2.15(+2.85%)
Jun 05, 2024 76.11 76.11 74.67 75.56 301,625 +0.23(+0.31%)
Jun 04, 2024 75.60 76.61 74.96 75.33 245,670 -0.57(-0.75%)
Jun 03, 2024 77.87 78.49 75.17 75.90 222,369 -1.07(-1.39%)
May 31, 2024 76.68 77.50 75.22 76.97 337,027 +0.66(+0.86%)
May 30, 2024 77.06 77.27 75.77 76.31 310,647 -1.21(-1.56%)
May 29, 2024 77.46 79.00 77.31 77.52 204,795 -0.81(-1.03%)
May 28, 2024 80.12 80.36 77.59 78.33 256,436 -1.17(-1.47%)
May 24, 2024 80.64 80.83 79.18 79.50 229,467 -1.22(-1.51%)
May 23, 2024 81.95 82.31 79.60 80.72 238,680 -1.05(-1.28%)
May 22, 2024 82.63 83.12 81.09 81.77 219,731 -1.13(-1.36%)
May 21, 2024 84.98 84.98 82.89 82.90 157,011 -2.59(-3.03%)
May 20, 2024 84.59 86.00 84.52 85.49 253,367 +0.66(+0.78%)
May 17, 2024 85.30 85.30 84.10 84.83 198,674 -0.27(-0.32%)
May 16, 2024 83.99 86.30 82.72 85.10 269,893 +0.97(+1.15%)
May 15, 2024 85.76 86.44 83.31 84.13 317,036 -0.20(-0.24%)
May 14, 2024 84.66 86.00 83.60 84.33 320,551 +1.10(+1.32%)
May 13, 2024 83.09 83.45 82.00 83.23 178,400 +0.97(+1.18%)
May 10, 2024 82.89 82.89 80.97 82.26 253,394 -0.28(-0.34%)
May 09, 2024 79.97 82.67 79.36 82.54 298,867 +2.39(+2.98%)
May 08, 2024 81.31 81.90 79.95 80.15 235,513 -1.91(-2.33%)
May 07, 2024 81.65 83.20 80.80 82.06 265,616 +0.18(+0.22%)
May 06, 2024 82.73 83.29 81.15 81.88 434,573 +0.20(+0.24%)
May 03, 2024 87.55 91.20 80.98 81.68 623,445 +1.64(+2.05%)
May 02, 2024 81.07 81.63 78.49 80.04 401,687 -0.26(-0.32%)
May 01, 2024 79.07 82.53 77.87 80.30 292,609 +1.50(+1.90%)
Apr 30, 2024 80.41 81.08 78.75 78.80 407,875 -2.33(-2.87%)
Apr 29, 2024 81.11 82.10 81.10 81.13 249,616 +0.51(+0.63%)
Apr 26, 2024 80.23 81.72 79.96 80.62 203,652 +0.69(+0.86%)
Apr 25, 2024 78.82 80.11 78.37 79.93 192,540 -0.13(-0.16%)
Apr 24, 2024 80.09 80.97 79.71 80.06 245,245 -0.23(-0.29%)
Apr 23, 2024 78.97 81.88 78.81 80.29 229,975 +1.20(+1.52%)
Apr 22, 2024 78.41 79.90 77.75 79.09 257,406 +1.23(+1.58%)
Apr 19, 2024 77.96 78.75 76.87 77.86 356,267 -0.18(-0.23%)
Apr 18, 2024 77.13 79.08 76.80 78.04 325,728 +1.07(+1.39%)
Apr 17, 2024 77.57 78.41 76.92 76.97 308,910 -0.09(-0.12%)
Apr 16, 2024 77.64 78.00 76.63 77.06 286,597 -1.13(-1.45%)
Apr 15, 2024 78.40 78.85 77.31 78.19 383,474 -0.28(-0.36%)
Apr 12, 2024 79.73 79.73 78.09 78.47 333,583 -2.13(-2.64%)
Apr 11, 2024 79.70 80.61 78.50 80.60 322,459 +1.21(+1.52%)
Apr 10, 2024 82.31 82.31 79.16 79.39 447,352 -4.98(-5.90%)
Apr 09, 2024 82.13 84.47 82.02 84.37 240,650 +2.97(+3.65%)
Apr 08, 2024 81.10 81.81 80.79 81.40 218,412 +0.76(+0.94%)
Apr 05, 2024 80.36 81.96 80.36 80.64 292,260 +0.02(+0.02%)
Apr 04, 2024 82.25 83.29 80.57 80.62 416,327 -0.74(-0.91%)
Apr 03, 2024 80.64 82.40 80.64 81.36 341,984 +0.00(+0.00%)
Apr 02, 2024 81.84 82.11 80.20 81.36 305,360 -2.22(-2.66%)
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.