Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 74.01 74.24 73.82 74.24 715 +0.82(+1.11%)
Jun 18, 2024 74.43 74.43 73.42 73.42 1,311 -2.72(-3.58%)
Jun 17, 2024 74.78 76.15 74.78 76.15 665 +1.70(+2.28%)
Jun 14, 2024 77.19 77.19 74.45 74.45 1,689 -1.76(-2.30%)
Jun 13, 2024 77.01 77.01 76.21 76.21 654 -0.57(-0.75%)
Jun 12, 2024 79.57 79.60 76.78 76.78 2,916 -0.42(-0.54%)
Jun 11, 2024 76.91 77.20 76.91 77.20 993 -2.45(-3.08%)
Jun 10, 2024 79.44 79.65 79.44 79.65 766 +0.39(+0.49%)
Jun 07, 2024 79.12 79.27 79.12 79.26 781 -1.49(-1.85%)
Jun 06, 2024 82.14 82.14 80.75 80.75 753 -0.87(-1.07%)
Jun 05, 2024 81.51 81.63 81.51 81.63 889 +1.18(+1.47%)
Jun 04, 2024 79.81 80.72 79.65 80.44 1,085 +1.24(+1.56%)
Jun 03, 2024 80.24 80.24 79.21 79.21 1,279 +1.65(+2.13%)
May 31, 2024 78.57 78.57 76.94 77.55 1,523 -0.89(-1.14%)
May 30, 2024 78.10 78.45 78.10 78.45 1,777 +1.86(+2.43%)
May 29, 2024 78.15 78.15 76.59 76.59 2,392 -1.75(-2.23%)
May 28, 2024 79.04 79.04 77.29 78.34 2,114 -0.71(-0.90%)
May 24, 2024 78.07 79.05 76.81 79.05 2,376 +2.23(+2.90%)
May 23, 2024 77.90 77.90 76.55 76.83 5,071 -3.00(-3.76%)
May 22, 2024 79.82 79.82 79.82 79.82 647 +0.42(+0.53%)
May 21, 2024 81.79 81.79 79.41 79.41 2,909 -0.62(-0.77%)
May 20, 2024 77.86 80.03 77.86 80.03 2,417 +3.37(+4.39%)
May 17, 2024 76.56 77.00 76.56 76.66 1,716 +1.97(+2.64%)
May 16, 2024 74.69 74.69 74.69 74.69 629 -0.91(-1.20%)
May 15, 2024 74.27 75.59 74.27 75.59 1,031 +5.13(+7.28%)
May 14, 2024 70.78 70.78 70.46 70.46 993 -1.62(-2.25%)
May 13, 2024 73.49 73.49 71.63 72.08 9,492 +2.53(+3.64%)
May 10, 2024 69.86 69.86 69.55 69.55 2,767 -1.99(-2.78%)
May 09, 2024 70.20 71.54 70.20 71.54 422 +0.23(+0.33%)
May 08, 2024 71.07 71.86 71.07 71.31 1,099 -0.92(-1.28%)
May 07, 2024 72.85 73.74 72.23 72.23 1,575 -0.17(-0.23%)
May 06, 2024 73.52 73.52 72.39 72.39 955 +1.36(+1.91%)
May 03, 2024 70.86 71.04 70.86 71.04 646 +3.12(+4.59%)
May 02, 2024 67.03 67.92 67.03 67.92 962 +1.60(+2.41%)
May 01, 2024 68.64 68.64 65.07 66.32 2,874 -1.60(-2.36%)
Apr 30, 2024 69.95 69.95 67.92 67.92 2,371 -3.95(-5.49%)
Apr 29, 2024 70.89 72.15 70.89 71.87 10,604 -1.02(-1.40%)
Apr 26, 2024 74.54 74.54 72.89 72.89 2,760 -1.21(-1.64%)
Apr 25, 2024 74.10 74.10 74.10 74.10 445 +1.05(+1.44%)
Apr 24, 2024 75.68 75.75 73.05 73.05 1,827 -3.14(-4.12%)
Apr 23, 2024 76.39 76.47 76.19 76.19 1,263 -0.06(-0.07%)
Apr 22, 2024 75.75 76.39 75.58 76.25 2,160 +2.68(+3.64%)
Apr 19, 2024 75.58 75.58 73.06 73.57 4,691 +0.81(+1.12%)
Apr 18, 2024 72.88 73.42 72.55 72.75 2,370 +2.96(+4.25%)
Apr 17, 2024 71.67 71.68 68.93 69.79 3,669 -1.97(-2.75%)
Apr 16, 2024 73.09 73.09 71.31 71.76 2,381 -0.60(-0.83%)
Apr 15, 2024 76.59 76.59 71.80 72.36 4,251 -4.40(-5.73%)
Apr 12, 2024 80.13 80.13 75.85 76.76 4,792 -4.01(-4.96%)
Apr 11, 2024 82.00 82.00 80.69 80.77 1,283 +0.71(+0.89%)
Apr 10, 2024 77.51 80.06 77.51 80.06 2,487 +0.94(+1.19%)
Apr 09, 2024 81.07 81.07 79.11 79.11 879 -3.13(-3.80%)
Apr 08, 2024 82.71 82.88 82.17 82.24 4,010 +4.79(+6.19%)
Apr 05, 2024 77.25 78.25 77.06 77.45 2,280 -1.16(-1.47%)
Apr 04, 2024 77.75 79.00 77.02 78.61 4,996 +2.98(+3.95%)
Apr 03, 2024 75.76 76.58 75.50 75.62 10,594 -0.10(-0.13%)
Apr 02, 2024 74.53 75.86 74.02 75.72 8,473 -4.29(-5.36%)
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.