Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 82.91 84.15 81.10 81.43 475,880 +0.28(+0.35%)
Jul 11, 2024 72.73 81.30 71.63 81.15 737,390 +4.64(+6.06%)
Jul 10, 2024 75.42 76.51 74.30 76.51 375,913 +1.52(+2.03%)
Jul 09, 2024 76.21 76.85 74.90 74.99 313,066 -1.35(-1.77%)
Jul 08, 2024 76.40 77.63 75.76 76.34 254,797 +0.61(+0.81%)
Jul 05, 2024 76.26 76.28 75.30 75.73 147,323 -0.93(-1.21%)
Jul 03, 2024 75.65 76.92 75.26 76.66 88,760 +1.29(+1.71%)
Jul 02, 2024 76.33 77.03 75.35 75.37 382,996 -0.93(-1.22%)
Jul 01, 2024 77.66 77.66 75.24 76.30 211,346 -0.95(-1.23%)
Jun 28, 2024 78.00 79.33 75.74 77.25 1,353,246 +0.06(+0.08%)
Jun 27, 2024 78.63 79.62 76.79 77.19 326,340 -0.93(-1.19%)
Jun 26, 2024 77.76 78.90 77.33 78.12 240,296 -0.15(-0.19%)
Jun 25, 2024 77.62 78.44 76.67 78.27 220,277 +0.52(+0.67%)
Jun 24, 2024 78.13 79.66 77.68 77.75 192,014 -0.39(-0.50%)
Jun 21, 2024 78.06 79.27 76.22 78.14 388,616 -0.11(-0.14%)
Jun 20, 2024 78.68 79.51 77.80 78.25 178,550 -0.87(-1.10%)
Jun 18, 2024 80.13 81.27 79.00 79.12 285,412 -0.89(-1.11%)
Jun 17, 2024 78.17 80.05 77.84 80.01 219,119 +1.87(+2.39%)
Jun 14, 2024 77.73 78.46 76.44 78.14 157,688 -0.22(-0.28%)
Jun 13, 2024 79.25 79.49 77.01 78.36 165,284 -0.89(-1.12%)
Jun 12, 2024 80.19 81.15 79.19 79.25 175,709 +1.15(+1.47%)
Jun 11, 2024 77.50 78.66 76.09 78.10 221,720 +1.50(+1.96%)
Jun 10, 2024 75.93 76.83 75.37 76.60 211,384 -0.04(-0.05%)
Jun 07, 2024 76.73 77.36 75.64 76.64 157,271 -0.50(-0.65%)
Jun 06, 2024 78.61 78.91 76.47 77.14 148,296 -1.77(-2.24%)
Jun 05, 2024 77.62 79.07 76.56 78.91 179,111 +1.92(+2.49%)
Jun 04, 2024 81.62 81.80 76.84 76.99 297,550 -5.51(-6.68%)
Jun 03, 2024 84.56 85.00 81.55 82.50 172,598 -1.38(-1.65%)
May 31, 2024 85.70 86.94 83.01 83.88 443,001 -1.58(-1.85%)
May 30, 2024 85.47 86.12 84.70 85.46 108,139 +0.47(+0.55%)
May 29, 2024 84.32 86.41 84.15 84.99 375,171 -0.01(-0.01%)
May 28, 2024 84.73 85.92 84.15 85.00 363,410 +0.40(+0.47%)
May 24, 2024 84.32 84.64 83.68 84.60 170,030 +0.78(+0.93%)
May 23, 2024 84.63 85.24 83.28 83.82 197,740 -0.21(-0.25%)
May 22, 2024 83.65 84.80 83.23 84.03 193,224 -0.10(-0.12%)
May 21, 2024 80.75 84.41 80.75 84.13 260,262 +3.34(+4.13%)
May 20, 2024 78.28 81.29 77.48 80.79 323,712 +4.16(+5.43%)
May 17, 2024 77.30 77.30 75.45 76.63 251,240 -0.27(-0.35%)
May 16, 2024 78.27 78.27 76.83 76.90 129,014 -1.46(-1.86%)
May 15, 2024 77.50 78.44 76.85 78.36 230,294 +1.62(+2.11%)
May 14, 2024 77.44 77.44 76.25 76.74 143,246 +0.19(+0.25%)
May 13, 2024 78.00 78.09 75.86 76.55 222,103 -0.92(-1.19%)
May 10, 2024 78.08 78.39 77.30 77.47 142,026 -0.60(-0.77%)
May 09, 2024 76.02 78.11 75.95 78.07 278,937 +2.65(+3.51%)
May 08, 2024 76.20 77.03 75.30 75.42 286,202 -0.84(-1.10%)
May 07, 2024 75.13 76.65 74.49 76.26 345,314 +0.87(+1.15%)
May 06, 2024 75.51 75.65 74.25 75.39 300,262 +0.37(+0.49%)
May 03, 2024 75.62 76.08 74.08 75.02 410,113 +0.80(+1.08%)
May 02, 2024 72.91 74.33 71.43 74.22 375,241 +1.98(+2.74%)
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.