Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 78.50 81.69 77.70 80.93 2,107,616 +1.22(+1.53%)
Jul 11, 2024 78.57 80.06 78.22 79.71 2,759,190 +2.78(+3.61%)
Jul 10, 2024 73.00 77.35 72.73 76.93 4,778,374 +4.67(+6.46%)
Jul 09, 2024 72.70 72.95 72.16 72.26 1,280,029 -0.74(-1.01%)
Jul 08, 2024 72.19 73.34 72.13 73.00 1,292,574 +1.42(+1.98%)
Jul 05, 2024 72.78 72.78 71.46 71.58 2,293,635 -1.30(-1.78%)
Jul 03, 2024 73.70 74.61 72.80 72.88 1,315,086 -0.40(-0.55%)
Jul 02, 2024 71.29 73.33 70.75 73.28 1,900,146 +2.07(+2.91%)
Jul 01, 2024 73.15 73.96 71.18 71.21 1,649,437 -2.13(-2.90%)
Jun 28, 2024 73.19 74.57 72.86 73.34 2,223,377 +0.01(+0.01%)
Jun 27, 2024 73.01 73.49 72.20 73.33 1,365,115 +0.60(+0.82%)
Jun 26, 2024 71.33 72.83 71.05 72.73 1,936,340 +0.96(+1.34%)
Jun 25, 2024 73.00 73.65 71.24 71.77 2,879,570 -1.41(-1.93%)
Jun 24, 2024 70.97 73.83 70.88 73.18 3,581,589 +1.55(+2.16%)
Jun 21, 2024 73.74 74.85 70.67 71.63 5,681,620 +0.27(+0.38%)
Jun 20, 2024 71.09 72.05 70.51 71.36 4,953,828 -0.14(-0.20%)
Jun 18, 2024 71.25 72.04 70.31 71.50 2,820,006 -0.18(-0.25%)
Jun 17, 2024 69.75 71.79 69.39 71.68 2,075,900 +1.77(+2.53%)
Jun 14, 2024 69.36 69.94 68.01 69.91 2,010,919 -0.38(-0.54%)
Jun 13, 2024 69.64 70.89 69.08 70.29 1,348,797 +0.19(+0.27%)
Jun 12, 2024 70.78 73.00 70.09 70.10 2,093,236 +1.22(+1.77%)
Jun 11, 2024 68.21 69.54 67.59 68.88 1,675,673 +0.41(+0.60%)
Jun 10, 2024 69.03 69.38 68.36 68.47 1,682,567 -0.70(-1.01%)
Jun 07, 2024 69.16 69.66 68.82 69.17 1,766,347 -0.90(-1.28%)
Jun 06, 2024 70.50 71.75 69.89 70.07 1,713,588 -2.23(-3.08%)
Jun 05, 2024 71.03 72.36 70.10 72.30 1,345,838 +1.32(+1.86%)
Jun 04, 2024 69.95 71.14 69.65 70.98 1,572,315 +0.45(+0.64%)
Jun 03, 2024 71.50 71.51 70.01 70.53 1,551,494 +0.27(+0.38%)
May 31, 2024 70.06 70.84 69.30 70.26 2,273,272 +0.61(+0.88%)
May 30, 2024 68.12 69.89 67.77 69.65 1,568,675 +2.22(+3.29%)
May 29, 2024 67.92 68.52 66.87 67.43 1,595,212 -1.72(-2.49%)
May 28, 2024 70.17 70.43 68.94 69.15 1,271,477 -0.73(-1.04%)
May 24, 2024 69.42 69.89 68.97 69.88 733,951 +0.95(+1.38%)
May 23, 2024 69.88 69.94 68.43 68.93 1,345,647 -0.83(-1.19%)
May 22, 2024 71.70 71.97 69.53 69.76 1,733,020 -2.21(-3.07%)
May 21, 2024 72.55 72.84 71.48 71.97 1,612,130 -0.60(-0.83%)
May 20, 2024 73.04 73.27 72.06 72.57 1,170,134 -0.25(-0.34%)
May 17, 2024 72.40 73.18 71.81 72.82 1,725,667 -0.16(-0.22%)
May 16, 2024 74.26 74.74 72.88 72.98 1,568,866 -1.37(-1.84%)
May 15, 2024 76.63 76.64 74.17 74.35 1,797,601 -1.41(-1.86%)
May 14, 2024 76.20 77.78 75.16 75.76 2,178,313 +0.86(+1.15%)
May 13, 2024 72.41 76.79 72.24 74.90 3,374,686 +3.19(+4.45%)
May 10, 2024 71.19 71.94 70.81 71.71 1,404,958 +0.67(+0.94%)
May 09, 2024 70.50 71.59 70.43 71.04 1,741,462 +0.70(+1.00%)
May 08, 2024 68.38 70.58 68.23 70.34 1,674,164 +1.11(+1.60%)
May 07, 2024 69.96 70.92 69.22 69.23 1,532,969 -0.36(-0.52%)
May 06, 2024 69.68 70.41 69.22 69.59 1,794,492 +0.88(+1.28%)
May 03, 2024 69.43 70.34 68.65 68.71 1,860,154 +0.67(+0.98%)
May 02, 2024 68.67 68.71 65.83 68.04 2,950,144 +0.83(+1.23%)
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.