Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 76.51 77.24 76.08 76.30 1,223,416 -0.44(-0.57%)
Jun 17, 2024 75.74 76.79 75.24 76.74 2,591,299 +0.84(+1.11%)
Jun 14, 2024 78.83 78.83 75.62 75.90 1,832,538 -2.98(-3.78%)
Jun 13, 2024 79.80 79.80 78.41 78.88 925,006 -1.20(-1.50%)
Jun 12, 2024 77.25 80.18 77.25 80.08 1,930,797 +2.98(+3.87%)
Jun 11, 2024 77.76 77.78 76.83 77.10 1,552,537 -0.84(-1.08%)
Jun 10, 2024 79.95 80.03 77.28 77.94 2,075,984 -2.20(-2.75%)
Jun 07, 2024 80.00 80.35 79.71 80.14 686,756 +0.13(+0.16%)
Jun 06, 2024 79.41 80.69 79.41 80.01 1,018,769 +0.44(+0.55%)
Jun 05, 2024 79.83 79.93 79.22 79.57 871,975 -0.09(-0.11%)
Jun 04, 2024 79.57 79.88 78.78 79.66 1,272,117 +0.08(+0.10%)
Jun 03, 2024 79.17 79.92 78.72 79.58 1,196,995 +0.03(+0.04%)
May 31, 2024 78.19 79.73 77.54 79.55 2,821,833 +1.38(+1.77%)
May 30, 2024 77.99 78.76 77.00 78.17 1,637,300 +0.08(+0.10%)
May 29, 2024 80.17 80.20 78.05 78.09 2,564,079 -2.26(-2.81%)
May 28, 2024 80.19 80.70 79.62 80.35 975,004 -0.20(-0.25%)
May 27, 2024 80.14 80.80 79.86 80.55 346,518 +0.34(+0.42%)
May 24, 2024 79.41 80.23 78.76 80.21 800,104 +0.84(+1.06%)
May 23, 2024 77.74 79.99 77.56 79.37 1,703,964 +1.76(+2.27%)
May 22, 2024 75.92 77.69 75.47 77.61 1,258,053 +1.70(+2.24%)
May 21, 2024 75.22 76.30 74.67 75.91 1,238,969 +0.50(+0.66%)
May 17, 2024 75.41 0 -0.08(-0.11%)
May 16, 2024 76.91 77.10 75.45 75.49 1,535,541 -1.22(-1.59%)
May 15, 2024 76.17 77.04 76.10 76.71 1,076,656 +0.48(+0.63%)
May 14, 2024 75.42 76.25 75.36 76.23 935,107 +0.86(+1.14%)
May 13, 2024 75.77 76.91 74.70 75.37 1,126,541 -0.32(-0.42%)
May 10, 2024 74.70 75.87 74.70 75.69 970,503 +0.93(+1.24%)
May 09, 2024 75.24 75.55 74.61 74.76 1,485,620 -0.26(-0.35%)
May 08, 2024 74.49 75.23 74.26 75.02 1,968,090 +0.30(+0.40%)
May 07, 2024 75.42 75.88 74.38 74.72 1,018,037 -0.53(-0.70%)
May 06, 2024 75.13 75.62 74.82 75.25 1,190,697 +0.26(+0.35%)
May 03, 2024 75.39 75.66 74.20 74.99 796,254 -0.01(-0.01%)
May 02, 2024 75.82 76.11 74.81 75.00 1,641,048 -0.76(-1.00%)
May 01, 2024 76.02 76.18 75.57 75.76 674,070 -0.54(-0.71%)
Apr 30, 2024 77.50 77.51 76.30 76.30 1,779,684 -1.38(-1.78%)
Apr 29, 2024 77.78 78.29 77.38 77.68 1,333,995 -0.07(-0.09%)
Apr 26, 2024 77.50 78.25 77.35 77.75 780,249 +0.37(+0.48%)
Apr 25, 2024 77.01 77.50 75.89 77.38 1,007,352 -0.21(-0.27%)
Apr 24, 2024 77.81 78.55 77.39 77.59 1,104,206 -0.22(-0.28%)
Apr 23, 2024 78.00 78.91 77.61 77.81 2,124,734 +0.05(+0.06%)
Apr 22, 2024 76.04 78.25 76.04 77.76 1,890,262 +1.70(+2.24%)
Apr 19, 2024 75.18 76.60 75.06 76.06 1,399,100 +0.65(+0.86%)
Apr 18, 2024 75.41 76.02 74.68 75.41 1,469,366 +0.14(+0.19%)
Apr 17, 2024 75.46 75.62 74.62 75.27 1,283,478 +0.17(+0.23%)
Apr 16, 2024 76.20 76.30 75.03 75.10 2,822,424 -0.98(-1.29%)
Apr 15, 2024 75.87 76.55 75.42 76.08 1,766,334 +0.65(+0.86%)
Apr 12, 2024 75.49 75.65 75.01 75.43 1,040,278 -0.32(-0.42%)
Apr 11, 2024 75.83 75.88 75.09 75.75 1,475,647 +0.30(+0.40%)
Apr 10, 2024 75.34 75.67 74.93 75.45 1,351,125 -0.29(-0.38%)
Apr 09, 2024 76.08 76.44 75.08 75.74 1,974,167 -0.40(-0.53%)
Apr 08, 2024 75.34 77.25 75.34 76.14 1,488,195 +0.69(+0.91%)
Apr 05, 2024 74.01 75.86 73.66 75.45 1,497,181 +1.27(+1.71%)
Apr 04, 2024 75.00 75.24 74.04 74.18 1,825,605 -0.41(-0.55%)
Apr 03, 2024 74.44 75.11 74.07 74.59 2,055,791 -0.09(-0.12%)
Apr 02, 2024 75.07 75.29 74.33 74.68 2,582,567 -0.96(-1.27%)
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.