Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 75.93 76.78 75.44 76.20 112,585 -0.31(-0.41%)
Jun 13, 2024 76.62 76.96 75.82 76.51 76,649 +0.06(+0.08%)
Jun 12, 2024 77.59 77.59 76.33 76.45 130,531 -0.04(-0.05%)
Jun 11, 2024 75.73 77.00 75.57 76.49 131,340 +0.04(+0.05%)
Jun 10, 2024 76.50 76.88 75.99 76.45 114,260 -0.50(-0.65%)
Jun 07, 2024 76.93 77.56 76.06 76.95 152,484 -0.63(-0.81%)
Jun 06, 2024 78.81 79.46 77.51 77.58 156,257 -1.51(-1.91%)
Jun 05, 2024 79.13 79.27 78.31 79.09 99,904 -0.06(-0.08%)
Jun 04, 2024 78.98 79.99 78.46 79.15 102,596 +0.02(+0.03%)
Jun 03, 2024 80.13 80.39 78.31 79.13 165,163 -1.00(-1.25%)
May 31, 2024 78.28 80.33 78.27 80.13 145,852 +2.42(+3.11%)
May 30, 2024 76.74 78.37 76.40 77.71 160,102 +1.45(+1.90%)
May 29, 2024 77.11 77.18 76.03 76.26 107,383 -1.44(-1.86%)
May 28, 2024 77.93 78.42 77.53 77.70 103,690 -0.09(-0.12%)
May 24, 2024 78.32 79.20 77.22 77.79 129,607 -0.11(-0.14%)
May 23, 2024 79.63 79.63 77.48 77.90 151,375 -1.97(-2.47%)
May 22, 2024 81.49 81.49 79.61 79.87 99,540 -1.96(-2.39%)
May 21, 2024 80.97 82.06 80.77 81.83 90,511 +0.90(+1.11%)
May 20, 2024 81.13 81.53 80.73 80.93 98,334 -0.03(-0.04%)
May 17, 2024 81.00 81.23 80.69 80.96 151,727 +0.15(+0.18%)
May 16, 2024 79.63 80.85 79.63 80.82 142,649 +0.86(+1.07%)
May 15, 2024 81.75 81.75 79.74 79.96 180,521 -0.97(-1.20%)
May 14, 2024 82.05 82.05 80.83 80.93 114,061 -0.18(-0.22%)
May 13, 2024 81.15 81.51 80.71 81.11 141,107 +0.38(+0.47%)
May 10, 2024 80.89 81.07 80.24 80.74 120,478 -0.40(-0.49%)
May 09, 2024 79.27 81.94 79.27 81.13 179,121 +1.48(+1.86%)
May 08, 2024 78.78 81.04 78.66 79.65 156,749 +0.37(+0.46%)
May 07, 2024 80.15 80.56 79.13 79.28 160,479 -0.58(-0.72%)
May 06, 2024 79.47 80.10 79.34 79.86 112,247 +0.39(+0.49%)
May 03, 2024 80.13 80.22 78.36 79.47 142,089 -0.38(-0.47%)
May 02, 2024 78.93 79.96 78.91 79.85 215,143 +1.32(+1.68%)
May 01, 2024 78.07 79.35 77.64 78.53 128,832 +0.64(+0.82%)
Apr 30, 2024 77.67 78.20 77.25 77.89 171,961 -0.18(-0.23%)
Apr 29, 2024 77.58 79.02 77.58 78.07 158,381 +0.89(+1.16%)
Apr 26, 2024 78.19 78.69 77.17 77.18 147,602 -1.11(-1.42%)
Apr 25, 2024 78.10 79.04 74.13 78.29 186,938 -0.25(-0.32%)
Apr 24, 2024 77.14 78.84 76.81 78.54 174,133 +0.76(+0.97%)
Apr 23, 2024 76.97 77.90 76.97 77.78 140,979 +0.81(+1.05%)
Apr 22, 2024 77.32 78.11 76.41 76.98 146,521 -0.35(-0.45%)
Apr 19, 2024 75.06 77.76 75.06 77.32 176,627 +1.89(+2.50%)
Apr 18, 2024 75.23 75.68 74.76 75.44 172,291 +0.66(+0.88%)
Apr 17, 2024 74.14 75.09 73.85 74.78 148,191 +1.27(+1.73%)
Apr 16, 2024 74.08 74.27 73.21 73.51 135,303 -1.07(-1.44%)
Apr 15, 2024 74.59 75.14 73.87 74.58 168,705 -0.02(-0.03%)
Apr 12, 2024 75.10 75.30 73.99 74.60 198,460 -0.53(-0.70%)
Apr 11, 2024 75.70 76.01 74.45 75.13 153,196 +0.00(+0.00%)
Apr 10, 2024 76.20 76.36 74.97 75.13 238,541 -3.01(-3.86%)
Apr 09, 2024 78.79 79.15 77.82 78.14 175,216 -0.52(-0.66%)
Apr 08, 2024 77.47 78.85 77.47 78.66 134,125 +0.98(+1.27%)
Apr 05, 2024 77.51 77.90 76.81 77.67 146,424 -0.12(-0.15%)
Apr 04, 2024 78.59 78.59 77.51 77.79 315,958 -0.20(-0.26%)
Apr 03, 2024 78.97 78.97 77.97 77.99 229,360 -0.92(-1.17%)
Apr 02, 2024 77.88 79.01 77.88 78.92 337,895 +0.48(+0.61%)
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.