Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 78.94 81.56 78.72 81.42 391,465 +2.44(+3.09%)
Jun 17, 2024 76.80 79.02 75.89 78.98 351,631 +2.20(+2.87%)
Jun 14, 2024 76.28 77.04 74.71 76.78 392,071 -1.18(-1.51%)
Jun 13, 2024 79.04 79.20 77.36 77.96 260,695 -1.46(-1.84%)
Jun 12, 2024 77.70 79.95 77.70 79.42 325,210 +3.46(+4.56%)
Jun 11, 2024 75.42 76.42 74.58 75.96 293,858 -0.06(-0.08%)
Jun 10, 2024 78.20 78.99 75.77 76.02 510,994 -2.57(-3.27%)
Jun 07, 2024 78.01 79.63 77.50 78.59 379,894 +0.26(+0.33%)
Jun 06, 2024 81.10 82.19 78.28 78.33 410,304 -2.46(-3.04%)
Jun 05, 2024 79.14 82.19 78.22 80.79 429,651 +2.16(+2.75%)
Jun 04, 2024 80.89 84.58 78.38 78.63 967,869 -0.78(-0.98%)
Jun 03, 2024 80.00 81.80 77.63 79.41 1,011,774 +4.74(+6.35%)
May 31, 2024 72.50 74.80 72.21 74.67 409,353 +2.37(+3.28%)
May 30, 2024 73.00 73.38 71.69 72.30 394,612 -0.16(-0.22%)
May 29, 2024 70.89 72.75 68.61 72.46 359,534 +0.21(+0.29%)
May 28, 2024 74.12 74.98 71.85 72.25 403,160 -2.80(-3.73%)
May 24, 2024 74.00 75.14 73.60 75.05 238,693 +1.45(+1.97%)
May 23, 2024 74.66 74.76 72.85 73.60 383,959 -0.36(-0.49%)
May 22, 2024 75.86 76.59 73.50 73.96 313,279 -2.08(-2.74%)
May 21, 2024 75.01 76.38 74.18 76.04 249,751 +0.71(+0.94%)
May 20, 2024 75.96 77.34 75.27 75.33 320,386 -0.94(-1.23%)
May 17, 2024 77.35 78.49 76.17 76.27 261,240 -0.50(-0.65%)
May 16, 2024 77.10 77.46 76.10 76.77 225,752 -0.27(-0.35%)
May 15, 2024 77.32 78.40 76.82 77.04 220,266 -0.08(-0.10%)
May 14, 2024 76.61 77.70 76.61 77.12 189,349 +0.88(+1.15%)
May 13, 2024 78.00 78.89 76.10 76.24 302,142 -1.55(-1.99%)
May 10, 2024 78.00 79.56 77.26 77.79 287,660 +0.24(+0.31%)
May 09, 2024 76.86 77.92 76.50 77.55 207,059 +0.49(+0.64%)
May 08, 2024 76.77 77.70 76.55 77.06 265,706 +0.48(+0.63%)
May 07, 2024 76.40 77.56 75.83 76.58 253,902 -0.41(-0.53%)
May 06, 2024 75.81 77.08 75.59 76.99 264,270 +1.66(+2.20%)
May 03, 2024 76.00 76.72 75.01 75.33 317,281 +0.35(+0.47%)
May 02, 2024 73.96 75.33 73.49 74.98 362,935 +1.71(+2.33%)
May 01, 2024 73.18 74.97 72.61 73.27 303,264 +0.24(+0.33%)
Apr 30, 2024 75.17 75.45 72.87 73.03 493,537 -1.96(-2.61%)
Apr 29, 2024 73.42 75.10 71.79 74.99 378,402 +1.33(+1.81%)
Apr 26, 2024 74.95 79.21 72.02 73.66 834,088 +0.52(+0.71%)
Apr 25, 2024 70.38 73.29 69.48 73.14 584,037 +1.79(+2.51%)
Apr 24, 2024 73.59 74.41 70.47 71.35 745,886 -2.96(-3.98%)
Apr 23, 2024 71.11 74.52 70.27 74.31 663,780 +2.93(+4.10%)
Apr 22, 2024 69.46 71.80 69.30 71.38 457,043 +2.25(+3.25%)
Apr 19, 2024 67.85 69.75 67.75 69.13 515,226 +1.10(+1.62%)
Apr 18, 2024 67.38 69.28 67.00 68.03 630,398 +1.30(+1.95%)
Apr 17, 2024 67.79 68.53 66.02 66.73 276,007 +0.04(+0.06%)
Apr 16, 2024 66.62 66.80 64.65 66.69 349,920 -0.21(-0.31%)
Apr 15, 2024 68.00 69.47 66.50 66.90 351,302 -0.82(-1.21%)
Apr 12, 2024 67.80 67.94 66.61 67.72 278,205 -1.17(-1.70%)
Apr 11, 2024 67.92 68.89 66.74 68.89 276,640 +1.23(+1.82%)
Apr 10, 2024 69.69 70.60 67.50 67.66 351,714 -1.82(-2.62%)
Apr 09, 2024 70.55 70.70 68.01 69.48 331,535 -1.26(-1.78%)
Apr 08, 2024 69.50 71.16 69.32 70.74 431,509 +1.52(+2.20%)
Apr 05, 2024 68.68 69.27 68.59 69.22 362,831 +1.25(+1.84%)
Apr 04, 2024 69.38 69.97 67.35 67.97 305,230 -1.09(-1.58%)
Apr 03, 2024 67.77 69.33 67.77 69.06 292,802 +0.67(+0.98%)
Apr 02, 2024 68.00 68.40 66.71 68.39 377,353 -0.35(-0.51%)
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.