Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 77.78 78.00 75.96 77.33 1,210,534 -1.57(-1.99%)
Jun 13, 2024 79.49 79.78 78.19 78.90 780,872 -1.09(-1.36%)
Jun 12, 2024 79.49 80.88 79.31 79.99 1,083,280 +2.07(+2.66%)
Jun 11, 2024 78.32 78.36 77.35 77.92 748,402 -0.68(-0.87%)
Jun 10, 2024 77.32 78.61 77.32 78.60 1,683,188 +1.05(+1.35%)
Jun 07, 2024 77.80 78.29 77.12 77.55 1,509,178 -0.80(-1.02%)
Jun 06, 2024 80.03 80.11 77.85 78.35 1,349,626 -1.92(-2.39%)
Jun 05, 2024 79.19 80.46 78.60 80.27 1,472,772 +1.32(+1.67%)
Jun 04, 2024 79.65 80.09 78.72 78.95 1,656,946 -0.95(-1.19%)
Jun 03, 2024 81.58 81.69 79.01 79.90 1,196,412 -1.48(-1.82%)
May 31, 2024 79.54 81.58 79.43 81.38 2,428,365 +2.05(+2.58%)
May 30, 2024 78.75 79.43 78.32 79.33 1,097,222 +0.90(+1.15%)
May 29, 2024 78.01 78.98 78.01 78.43 1,104,072 -0.52(-0.66%)
May 28, 2024 83.02 83.02 78.60 78.95 2,405,567 -3.80(-4.59%)
May 24, 2024 82.74 83.17 82.32 82.75 806,407 +0.22(+0.27%)
May 23, 2024 84.33 84.34 82.17 82.53 919,503 -1.56(-1.86%)
May 22, 2024 84.28 84.99 83.39 84.09 700,274 -0.18(-0.21%)
May 21, 2024 84.55 84.75 84.12 84.27 714,556 -0.34(-0.40%)
May 20, 2024 84.16 85.20 83.86 84.61 660,576 +0.66(+0.79%)
May 17, 2024 83.99 83.99 83.29 83.95 802,664 +0.36(+0.43%)
May 16, 2024 84.64 85.05 83.53 83.59 1,117,923 -1.49(-1.75%)
May 15, 2024 83.95 85.84 83.95 85.08 1,170,787 +1.89(+2.27%)
May 14, 2024 83.05 83.23 82.43 83.19 896,219 +0.56(+0.68%)
May 13, 2024 83.55 83.77 82.35 82.63 957,146 -0.69(-0.83%)
May 10, 2024 84.25 84.25 83.29 83.32 773,439 -0.53(-0.63%)
May 09, 2024 83.37 83.99 82.88 83.85 1,053,019 +0.49(+0.59%)
May 08, 2024 82.46 83.54 82.26 83.36 1,304,893 +0.34(+0.41%)
May 07, 2024 82.59 83.46 81.91 83.02 1,367,147 +1.14(+1.39%)
May 06, 2024 80.59 81.94 80.33 81.88 1,086,680 +2.27(+2.85%)
May 03, 2024 79.91 80.77 79.48 79.61 1,639,365 +0.76(+0.96%)
May 02, 2024 79.49 79.99 77.83 78.85 1,860,257 -0.22(-0.28%)
May 01, 2024 79.08 80.44 78.25 79.07 919,810 -0.02(-0.03%)
Apr 30, 2024 80.25 81.57 78.98 79.09 1,826,284 -1.46(-1.81%)
Apr 29, 2024 80.02 80.71 79.84 80.55 1,416,920 +0.59(+0.74%)
Apr 26, 2024 79.40 80.63 79.22 79.96 959,329 +0.76(+0.96%)
Apr 25, 2024 78.07 79.91 76.95 79.20 1,775,400 +0.21(+0.27%)
Apr 24, 2024 78.93 79.46 77.54 78.99 2,262,587 +0.52(+0.66%)
Apr 23, 2024 80.71 81.84 77.83 78.47 4,132,603 -0.73(-0.92%)
Apr 22, 2024 78.84 80.27 78.38 79.20 2,221,664 +0.67(+0.85%)
Apr 19, 2024 78.43 79.31 78.02 78.53 1,195,835 +0.05(+0.06%)
Apr 18, 2024 79.47 79.53 78.28 78.48 1,192,088 -0.47(-0.60%)
Apr 17, 2024 80.38 80.38 78.55 78.95 923,469 -0.87(-1.09%)
Apr 16, 2024 79.89 80.13 78.65 79.82 1,093,648 -0.27(-0.34%)
Apr 15, 2024 82.65 82.86 79.99 80.09 1,238,725 -0.78(-0.96%)
Apr 12, 2024 80.58 81.18 80.27 80.86 1,464,726 -0.68(-0.83%)
Apr 11, 2024 82.32 82.39 80.90 81.54 1,600,899 -0.67(-0.81%)
Apr 10, 2024 81.61 82.74 80.81 82.21 1,336,434 -1.27(-1.52%)
Apr 09, 2024 83.66 83.67 82.12 83.48 1,449,385 +0.41(+0.49%)
Apr 08, 2024 84.03 84.19 82.98 83.07 1,510,664 -0.26(-0.31%)
Apr 05, 2024 82.55 83.98 82.50 83.33 912,256 +0.77(+0.93%)
Apr 04, 2024 84.06 84.57 82.17 82.56 2,124,926 -0.66(-0.79%)
Apr 03, 2024 82.56 83.63 82.50 83.22 1,381,316 +0.22(+0.26%)
Apr 02, 2024 83.76 84.01 82.43 83.00 1,960,251 -1.17(-1.39%)
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.