Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 74.89 74.89 74.89 74.89 367 -3.02(-3.87%)
Jul 22, 2024 77.48 77.91 76.54 77.91 1,101 +1.03(+1.34%)
Jul 19, 2024 76.00 76.88 76.00 76.88 1,118 +4.17(+5.73%)
Jul 18, 2024 72.32 72.71 72.17 72.71 662 -1.16(-1.58%)
Jul 17, 2024 74.16 74.16 73.63 73.88 1,058 -0.44(-0.59%)
Jul 16, 2024 73.07 74.32 72.29 74.32 935 +1.89(+2.60%)
Jul 15, 2024 71.82 72.44 71.82 72.44 2,492 +5.94(+8.93%)
Jul 12, 2024 67.98 67.98 66.28 66.50 1,414 +0.89(+1.36%)
Jul 11, 2024 66.00 66.00 65.61 65.61 425 +0.01(+0.02%)
Jul 10, 2024 65.80 65.80 65.60 65.60 848 -0.42(-0.63%)
Jul 09, 2024 65.57 66.01 65.55 66.01 645 +1.48(+2.29%)
Jul 08, 2024 64.40 64.53 61.66 64.53 1,348 -0.01(-0.02%)
Jul 05, 2024 64.54 64.54 64.54 64.54 608 -5.32(-7.61%)
Jul 03, 2024 70.77 70.77 68.90 69.86 720 -0.80(-1.13%)
Jul 02, 2024 70.96 70.96 70.66 70.66 638 -1.39(-1.93%)
Jul 01, 2024 71.73 72.05 71.73 72.05 1,503 +3.35(+4.87%)
Jun 28, 2024 70.00 70.00 68.70 68.70 454 -1.53(-2.18%)
Jun 27, 2024 70.50 70.50 70.23 70.23 3,369 +0.73(+1.06%)
Jun 26, 2024 70.92 71.09 69.50 69.50 2,401 -1.40(-1.97%)
Jun 25, 2024 69.69 71.17 69.69 70.90 1,720 +3.28(+4.86%)
Jun 24, 2024 70.10 70.43 67.62 67.62 3,539 -5.77(-7.86%)
Jun 21, 2024 73.15 73.39 73.15 73.39 679 -0.85(-1.15%)
Jun 20, 2024 74.01 74.24 73.82 74.24 715 +0.82(+1.11%)
Jun 18, 2024 74.43 74.43 73.42 73.42 1,311 -2.72(-3.58%)
Jun 17, 2024 74.78 76.15 74.78 76.15 665 +1.70(+2.28%)
Jun 14, 2024 77.19 77.19 74.45 74.45 1,689 -1.76(-2.30%)
Jun 13, 2024 77.01 77.01 76.21 76.21 654 -0.57(-0.75%)
Jun 12, 2024 79.57 79.60 76.78 76.78 2,916 -0.42(-0.54%)
Jun 11, 2024 76.91 77.20 76.91 77.20 993 -2.45(-3.08%)
Jun 10, 2024 79.44 79.65 79.44 79.65 766 +0.39(+0.49%)
Jun 07, 2024 79.12 79.27 79.12 79.26 781 -1.49(-1.85%)
Jun 06, 2024 82.14 82.14 80.75 80.75 753 -0.87(-1.07%)
Jun 05, 2024 81.51 81.63 81.51 81.63 889 +1.18(+1.47%)
Jun 04, 2024 79.81 80.72 79.65 80.44 1,085 +1.24(+1.56%)
Jun 03, 2024 80.24 80.24 79.21 79.21 1,279 +1.65(+2.13%)
May 31, 2024 78.57 78.57 76.94 77.55 1,523 -0.89(-1.14%)
May 30, 2024 78.10 78.45 78.10 78.45 1,777 +1.86(+2.43%)
May 29, 2024 78.15 78.15 76.59 76.59 2,392 -1.75(-2.23%)
May 28, 2024 79.04 79.04 77.29 78.34 2,114 -0.71(-0.90%)
May 24, 2024 78.07 79.05 76.81 79.05 2,376 +2.23(+2.90%)
May 23, 2024 77.90 77.90 76.55 76.83 5,071 -3.00(-3.76%)
May 22, 2024 79.82 79.82 79.82 79.82 647 +0.42(+0.53%)
May 21, 2024 81.79 81.79 79.41 79.41 2,909 -0.62(-0.77%)
May 20, 2024 77.86 80.03 77.86 80.03 2,417 +3.37(+4.39%)
May 17, 2024 76.56 77.00 76.56 76.66 1,716 +1.97(+2.64%)
May 16, 2024 74.69 74.69 74.69 74.69 629 -0.91(-1.20%)
May 15, 2024 74.27 75.59 74.27 75.59 1,031 +5.13(+7.28%)
May 14, 2024 70.78 70.78 70.46 70.46 993 -1.62(-2.25%)
May 13, 2024 73.49 73.49 71.63 72.08 9,492 +2.53(+3.64%)
May 10, 2024 69.86 69.86 69.55 69.55 2,767 -1.99(-2.78%)
May 09, 2024 70.20 71.54 70.20 71.54 422 +0.23(+0.33%)
May 08, 2024 71.07 71.86 71.07 71.31 1,099 -0.92(-1.28%)
May 07, 2024 72.85 73.74 72.23 72.23 1,575 -0.17(-0.23%)
May 06, 2024 73.52 73.52 72.39 72.39 955 +1.36(+1.91%)
May 03, 2024 70.86 71.04 70.86 71.04 646 +3.12(+4.59%)
May 02, 2024 67.03 67.92 67.03 67.92 962 +1.60(+2.41%)
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.