Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 77.26 77.26 75.41 76.83 2,851 -2.64(-3.32%)
Jun 10, 2024 79.25 80.12 79.25 79.47 5,000 +0.05(+0.06%)
Jun 07, 2024 82.33 82.33 79.00 79.42 4,785 -1.69(-2.09%)
Jun 06, 2024 82.42 82.42 81.11 81.11 1,231 -1.35(-1.63%)
Jun 05, 2024 81.64 82.46 81.61 82.46 1,197 +1.34(+1.65%)
Jun 04, 2024 80.26 81.41 80.26 81.13 602 +1.25(+1.56%)
Jun 03, 2024 81.43 81.43 79.88 79.88 1,865 +1.04(+1.31%)
May 31, 2024 78.39 78.85 78.33 78.84 726 -0.62(-0.78%)
May 30, 2024 79.30 80.56 79.30 79.46 1,399 +1.16(+1.48%)
May 29, 2024 79.08 79.08 78.25 78.30 1,700 -1.58(-1.98%)
May 28, 2024 80.21 80.21 79.12 79.88 5,434 -0.18(-0.23%)
May 24, 2024 79.75 80.06 79.73 80.06 948 +1.29(+1.64%)
May 23, 2024 80.79 80.88 78.78 78.78 4,124 -1.88(-2.33%)
May 22, 2024 80.14 81.44 80.14 80.65 2,751 +0.47(+0.59%)
May 21, 2024 82.16 82.16 80.18 80.18 2,607 +0.83(+1.05%)
May 20, 2024 74.94 79.35 74.86 79.35 1,349 +4.53(+6.06%)
May 17, 2024 74.15 75.29 74.15 74.82 1,372 +2.32(+3.20%)
May 16, 2024 73.66 73.66 72.50 72.50 806 -1.21(-1.65%)
May 15, 2024 71.85 73.71 71.85 73.71 1,306 +4.77(+6.92%)
May 14, 2024 68.94 68.94 68.94 68.94 223 -1.79(-2.53%)
May 13, 2024 70.54 70.87 70.54 70.73 510 +2.45(+3.60%)
May 10, 2024 68.10 68.28 68.02 68.28 598 -2.23(-3.17%)
May 09, 2024 69.33 70.52 69.08 70.51 1,415 +0.37(+0.53%)
May 08, 2024 70.47 70.52 70.14 70.14 556 -0.99(-1.39%)
May 07, 2024 71.13 71.13 71.13 71.13 207 -0.24(-0.34%)
May 06, 2024 71.37 71.37 71.37 71.37 509 +0.91(+1.29%)
May 03, 2024 69.83 70.46 69.83 70.46 697 +2.87(+4.25%)
May 02, 2024 67.30 67.79 67.30 67.59 728 +2.42(+3.71%)
May 01, 2024 64.88 67.39 64.88 65.17 1,005 -1.85(-2.75%)
Apr 30, 2024 69.32 69.32 67.02 67.02 892 -4.73(-6.60%)
Apr 29, 2024 70.42 71.81 70.42 71.75 2,210 -0.64(-0.89%)
Apr 26, 2024 72.39 72.39 72.39 72.39 234 -0.89(-1.21%)
Apr 25, 2024 72.48 73.28 72.48 73.28 398 +0.95(+1.32%)
Apr 24, 2024 74.61 74.61 72.33 72.33 2,893 -2.85(-3.80%)
Apr 23, 2024 75.19 75.19 75.18 75.18 3,279 +0.09(+0.12%)
Apr 22, 2024 75.31 75.31 74.31 75.09 2,249 +2.36(+3.25%)
Apr 19, 2024 73.16 73.34 72.30 72.73 3,599 +0.94(+1.32%)
Apr 18, 2024 72.04 72.09 71.78 71.78 1,159 +2.34(+3.37%)
Apr 17, 2024 68.33 69.45 68.07 69.45 2,122 -1.76(-2.48%)
Apr 16, 2024 71.95 71.95 71.21 71.21 857 -0.87(-1.21%)
Apr 15, 2024 75.32 75.41 72.08 72.08 5,566 -3.78(-4.99%)
Apr 12, 2024 80.23 80.23 75.86 75.86 1,748 -4.62(-5.74%)
Apr 11, 2024 80.14 80.48 79.85 80.48 3,648 +0.34(+0.43%)
Apr 10, 2024 78.12 80.14 78.12 80.14 845 +0.87(+1.10%)
Apr 09, 2024 79.24 79.27 79.24 79.27 791 -3.46(-4.18%)
Apr 08, 2024 82.97 83.00 81.94 82.73 2,371 +5.81(+7.55%)
Apr 05, 2024 77.17 77.19 76.92 76.92 902 -1.16(-1.49%)
Apr 04, 2024 77.59 78.08 77.59 78.08 1,228 +2.55(+3.38%)
Apr 03, 2024 75.71 76.24 75.53 75.53 864 +0.05(+0.06%)
Apr 02, 2024 74.50 75.48 74.50 75.48 1,105 -4.31(-5.40%)
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.