Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 79.32 80.75 78.67 79.96 1,036,896 +0.93(+1.18%)
Jul 11, 2024 78.59 79.15 77.63 79.03 1,330,411 +2.70(+3.54%)
Jul 10, 2024 76.72 77.30 75.49 76.33 936,025 +0.00(+0.00%)
Jul 09, 2024 76.16 76.58 75.17 76.33 1,027,345 -0.29(-0.38%)
Jul 08, 2024 76.55 76.94 75.82 76.62 1,245,961 +0.37(+0.49%)
Jul 05, 2024 75.70 76.39 75.01 76.25 1,036,133 +0.64(+0.85%)
Jul 03, 2024 73.91 75.88 73.56 75.61 867,337 +1.70(+2.30%)
Jul 02, 2024 72.89 73.97 72.01 73.91 977,558 +1.19(+1.64%)
Jul 01, 2024 74.27 74.86 71.98 72.72 698,456 -1.44(-1.94%)
Jun 28, 2024 74.56 75.63 73.58 74.16 1,645,154 -0.17(-0.23%)
Jun 27, 2024 74.00 74.56 73.29 74.33 659,824 +0.64(+0.87%)
Jun 26, 2024 74.25 74.58 73.00 73.69 963,397 -1.21(-1.62%)
Jun 25, 2024 75.57 76.08 73.84 74.90 1,287,725 -0.65(-0.86%)
Jun 24, 2024 73.74 75.71 73.40 75.55 1,746,299 +1.78(+2.41%)
Jun 21, 2024 73.53 74.00 72.27 73.77 2,578,239 +0.36(+0.49%)
Jun 20, 2024 73.32 74.29 72.54 73.41 1,618,029 +2.10(+2.94%)
Jun 18, 2024 71.12 71.89 70.33 71.31 1,802,722 -0.01(-0.01%)
Jun 17, 2024 71.05 71.99 69.58 71.32 1,251,302 -0.47(-0.65%)
Jun 14, 2024 73.10 73.29 71.35 71.79 1,127,589 -2.03(-2.75%)
Jun 13, 2024 75.78 76.18 73.40 73.82 996,276 -1.91(-2.52%)
Jun 12, 2024 73.61 76.95 73.39 75.73 2,233,379 +3.67(+5.09%)
Jun 11, 2024 71.77 73.16 71.52 72.06 1,509,464 -0.23(-0.32%)
Jun 10, 2024 70.86 72.60 70.80 72.29 1,295,075 +0.98(+1.37%)
Jun 07, 2024 72.52 73.07 71.25 71.31 883,548 -1.95(-2.66%)
Jun 06, 2024 73.10 73.93 72.46 73.26 1,109,151 +0.21(+0.29%)
Jun 05, 2024 71.99 73.28 71.61 73.05 984,923 +1.06(+1.47%)
Jun 04, 2024 71.29 72.38 71.29 71.99 1,278,174 +0.36(+0.50%)
Jun 03, 2024 72.00 72.10 70.04 71.63 1,131,383 -0.29(-0.40%)
May 31, 2024 72.44 72.85 70.86 71.92 1,979,075 -0.38(-0.53%)
May 30, 2024 73.43 73.43 71.92 72.30 1,111,804 -1.21(-1.65%)
May 29, 2024 73.21 73.86 72.68 73.51 1,041,160 -1.51(-2.01%)
May 28, 2024 76.47 76.90 74.54 75.02 1,158,460 -1.27(-1.66%)
May 24, 2024 75.52 76.43 74.71 76.29 1,658,028 +1.40(+1.87%)
May 23, 2024 77.34 77.72 74.63 74.89 1,674,198 -2.24(-2.90%)
May 22, 2024 76.56 77.62 76.33 77.13 1,537,604 +0.51(+0.67%)
May 21, 2024 78.36 78.56 75.85 76.62 1,772,688 -2.24(-2.84%)
May 20, 2024 77.59 79.56 77.59 78.86 1,574,109 +1.14(+1.47%)
May 17, 2024 78.61 79.24 77.28 77.72 1,769,944 -1.09(-1.38%)
May 16, 2024 79.89 80.12 78.78 78.81 1,328,050 -1.22(-1.53%)
May 15, 2024 79.90 80.87 78.69 80.03 2,492,052 +1.84(+2.35%)
May 14, 2024 79.03 79.79 77.52 78.20 1,313,857 -0.12(-0.15%)
May 13, 2024 78.35 79.25 78.05 78.32 1,158,050 +0.42(+0.54%)
May 10, 2024 78.40 79.04 77.82 77.90 1,247,000 -0.11(-0.14%)
May 09, 2024 77.73 78.26 77.66 78.01 961,487 +0.31(+0.40%)
May 08, 2024 77.54 78.36 76.78 77.70 873,288 -0.79(-1.01%)
May 07, 2024 79.82 80.03 78.35 78.49 893,475 -1.15(-1.44%)
May 06, 2024 77.48 79.79 77.15 79.64 1,552,237 +2.67(+3.46%)
May 03, 2024 76.08 77.55 75.73 76.97 1,593,957 +2.38(+3.19%)
May 02, 2024 75.13 75.13 73.26 74.59 1,334,700 +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.