Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 77.89 77.89 76.09 76.13 723,257 -1.61(-2.07%)
May 17, 2024 77.61 77.80 77.33 77.74 855,154 +0.54(+0.70%)
May 16, 2024 77.39 77.49 76.89 77.20 689,801 +0.58(+0.76%)
May 15, 2024 77.25 77.48 76.45 76.62 653,868 -0.72(-0.93%)
May 14, 2024 77.41 77.60 76.75 77.34 711,218 +0.00(+0.00%)
May 13, 2024 77.91 78.10 77.28 77.34 527,143 -0.64(-0.82%)
May 10, 2024 77.79 78.17 77.53 77.98 875,570 +0.28(+0.36%)
May 09, 2024 77.13 77.74 76.96 77.70 705,039 +0.39(+0.50%)
May 08, 2024 77.91 78.14 77.23 77.31 683,273 -0.50(-0.64%)
May 07, 2024 77.96 78.10 77.70 77.81 620,791 +0.07(+0.09%)
May 06, 2024 77.54 78.22 76.58 77.74 807,636 +1.34(+1.75%)
May 03, 2024 76.38 76.54 75.44 76.40 588,721 -0.13(-0.17%)
May 02, 2024 76.67 76.79 76.11 76.53 566,372 +0.25(+0.33%)
May 01, 2024 75.23 76.80 75.23 76.28 1,027,233 +1.13(+1.50%)
Apr 30, 2024 75.68 75.68 75.10 75.15 609,936 -0.67(-0.88%)
Apr 29, 2024 75.46 75.91 75.41 75.82 599,534 +0.36(+0.48%)
Apr 26, 2024 76.01 76.02 75.42 75.46 568,947 -0.95(-1.24%)
Apr 25, 2024 76.84 77.07 76.13 76.41 612,256 -0.40(-0.52%)
Apr 24, 2024 76.20 76.84 75.92 76.81 515,765 +0.09(+0.12%)
Apr 23, 2024 76.64 76.86 76.28 76.72 598,586 +0.24(+0.31%)
Apr 22, 2024 75.76 76.91 75.55 76.48 821,673 +0.84(+1.11%)
Apr 19, 2024 74.25 75.69 74.11 75.64 751,609 +1.80(+2.44%)
Apr 18, 2024 73.44 74.27 73.44 73.84 649,020 +0.70(+0.96%)
Apr 17, 2024 73.02 73.67 72.91 73.14 803,245 -0.18(-0.25%)
Apr 16, 2024 73.66 73.75 73.17 73.32 640,123 -0.12(-0.16%)
Apr 15, 2024 74.81 74.95 73.30 73.44 724,649 -0.46(-0.62%)
Apr 12, 2024 73.74 74.47 73.50 73.90 801,967 +0.09(+0.12%)
Apr 11, 2024 74.57 74.59 73.64 73.81 774,501 -1.01(-1.35%)
Apr 10, 2024 74.77 75.26 74.66 74.82 652,449 -0.37(-0.49%)
Apr 09, 2024 76.28 76.53 74.74 75.19 698,356 -0.87(-1.14%)
Apr 08, 2024 76.73 76.80 76.01 76.06 642,095 -0.60(-0.78%)
Apr 05, 2024 76.60 76.83 76.28 76.66 493,832 +0.30(+0.39%)
Apr 04, 2024 77.64 77.81 76.05 76.36 609,653 -0.85(-1.10%)
Apr 03, 2024 76.93 77.58 76.66 77.21 642,824 +0.14(+0.18%)
Apr 02, 2024 77.53 78.04 76.96 77.07 592,741 -0.41(-0.53%)
Apr 01, 2024 78.16 78.19 77.33 77.48 680,412 -0.81(-1.03%)
Mar 28, 2024 78.15 78.55 78.54 78.29 747,935 +0.19(+0.24%)
Mar 27, 2024 77.24 78.10 77.08 78.10 588,874 +1.21(+1.57%)
Mar 26, 2024 77.00 77.25 76.85 76.89 575,390 -0.10(-0.13%)
Mar 25, 2024 76.79 77.36 76.61 76.99 621,160 +0.54(+0.71%)
Mar 22, 2024 77.68 77.68 76.43 76.45 568,573 -0.96(-1.24%)
Mar 21, 2024 77.76 77.89 77.20 77.41 593,459 -0.35(-0.45%)
Mar 20, 2024 77.16 77.84 77.02 77.76 595,938 +0.35(+0.45%)
Mar 19, 2024 77.29 77.74 77.20 77.41 693,645 +0.44(+0.57%)
Mar 18, 2024 76.97 77.56 76.66 76.97 942,090 +0.00(+0.00%)
Mar 15, 2024 75.44 76.99 75.41 76.97 1,901,578 +0.96(+1.26%)
Mar 14, 2024 75.91 76.18 75.48 76.01 741,787 -0.14(-0.18%)
Mar 13, 2024 76.25 76.40 75.82 76.15 783,221 -0.06(-0.08%)
Mar 12, 2024 76.01 76.23 75.71 76.21 618,850 +0.21(+0.28%)
Mar 11, 2024 74.78 76.00 74.68 76.00 789,386 +1.16(+1.55%)
Mar 08, 2024 75.04 75.23 74.73 74.84 659,184 -0.26(-0.35%)
Mar 07, 2024 75.43 75.67 74.90 75.10 584,655 -0.37(-0.49%)
Mar 06, 2024 74.80 75.54 74.43 75.47 746,483 +0.89(+1.19%)
Mar 05, 2024 74.23 74.84 74.23 74.58 665,976 +0.23(+0.31%)
Mar 04, 2024 74.43 74.98 74.14 74.35 599,040 -0.08(-0.11%)
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.