Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 72.71 73.69 71.89 72.64 365,973 -0.41(-0.56%)
Jun 12, 2024 75.25 75.99 72.97 73.05 326,653 -1.07(-1.44%)
Jun 11, 2024 73.93 74.99 72.84 74.12 290,773 -0.13(-0.17%)
Jun 10, 2024 75.44 75.44 72.82 74.25 394,339 -1.95(-2.57%)
Jun 07, 2024 75.64 76.46 74.49 76.20 466,646 -0.52(-0.68%)
Jun 06, 2024 77.11 78.36 76.38 76.72 341,725 -0.88(-1.13%)
Jun 05, 2024 77.78 77.98 76.71 77.60 257,493 +0.14(+0.18%)
Jun 04, 2024 76.66 77.89 76.41 77.46 248,372 +0.49(+0.63%)
Jun 03, 2024 74.85 77.74 74.85 76.97 505,437 +0.74(+0.97%)
May 31, 2024 75.65 77.47 75.32 76.23 560,874 +0.76(+1.00%)
May 30, 2024 74.47 75.73 74.47 75.47 415,972 +1.44(+1.94%)
May 29, 2024 73.34 74.35 73.34 74.04 512,240 -0.28(-0.38%)
May 28, 2024 73.94 74.55 72.91 74.32 382,805 +0.45(+0.61%)
May 24, 2024 73.12 74.11 72.61 73.87 244,469 +0.98(+1.34%)
May 23, 2024 74.28 74.28 72.14 72.89 382,592 -1.88(-2.52%)
May 22, 2024 74.39 75.72 74.38 74.77 484,016 +0.12(+0.16%)
May 21, 2024 74.83 75.35 74.09 74.65 386,530 -0.45(-0.60%)
May 20, 2024 74.42 75.53 73.71 75.10 316,604 +0.59(+0.79%)
May 17, 2024 75.52 75.95 74.47 74.51 417,343 -0.78(-1.03%)
May 16, 2024 74.30 76.20 74.30 75.29 723,661 +0.96(+1.29%)
May 15, 2024 73.65 74.62 72.46 74.34 573,978 +2.06(+2.86%)
May 14, 2024 73.31 75.04 71.15 72.27 495,167 -0.33(-0.45%)
May 13, 2024 71.63 73.54 71.21 72.60 508,829 +1.64(+2.30%)
May 10, 2024 70.27 71.30 69.82 70.96 320,770 +0.82(+1.17%)
May 09, 2024 69.99 70.30 68.33 70.15 367,340 +0.94(+1.35%)
May 08, 2024 70.85 71.02 68.88 69.21 374,334 -2.24(-3.14%)
May 07, 2024 70.84 72.01 70.67 71.45 231,905 +0.90(+1.27%)
May 06, 2024 71.88 71.97 70.52 70.56 382,987 -1.01(-1.41%)
May 03, 2024 70.46 71.66 69.82 71.56 516,303 +1.64(+2.34%)
May 02, 2024 68.56 70.24 67.15 69.93 675,531 +1.78(+2.60%)
May 01, 2024 67.58 68.99 66.01 68.15 574,840 +0.36(+0.53%)
Apr 30, 2024 66.39 68.62 66.39 67.79 695,233 +0.76(+1.13%)
Apr 29, 2024 65.92 67.07 65.30 67.04 671,696 +1.44(+2.19%)
Apr 26, 2024 62.11 66.07 61.83 65.60 1,138,970 +3.87(+6.27%)
Apr 25, 2024 63.20 65.76 60.88 61.73 2,622,482 -8.09(-11.58%)
Apr 24, 2024 71.57 71.57 69.59 69.82 1,194,975 -1.30(-1.82%)
Apr 23, 2024 72.43 73.06 70.96 71.11 534,339 -1.30(-1.79%)
Apr 22, 2024 72.84 72.88 71.35 72.41 342,815 -0.03(-0.04%)
Apr 19, 2024 70.95 72.83 70.95 72.44 507,695 +1.56(+2.19%)
Apr 18, 2024 72.59 72.59 70.38 70.88 624,402 -1.68(-2.31%)
Apr 17, 2024 77.36 77.52 72.46 72.56 940,770 -4.69(-6.07%)
Apr 16, 2024 74.49 77.29 74.45 77.25 637,284 +2.22(+2.96%)
Apr 15, 2024 74.82 76.13 74.12 75.02 613,129 +0.65(+0.87%)
Apr 12, 2024 75.86 76.09 73.67 74.38 399,783 -1.49(-1.96%)
Apr 11, 2024 80.09 80.32 75.75 75.86 517,140 -3.61(-4.54%)
Apr 10, 2024 78.25 79.59 77.66 79.47 338,742 -0.67(-0.83%)
Apr 09, 2024 78.41 80.43 78.41 80.14 237,370 +1.90(+2.43%)
Apr 08, 2024 77.97 78.44 77.54 78.23 255,721 +0.55(+0.71%)
Apr 05, 2024 77.30 77.86 77.16 77.69 282,705 +0.02(+0.03%)
Apr 04, 2024 78.59 79.16 77.52 77.67 366,741 -0.12(-0.15%)
Apr 03, 2024 77.28 78.59 76.98 77.79 277,307 +0.50(+0.65%)
Apr 02, 2024 78.12 78.12 76.61 77.29 425,592 -1.47(-1.86%)
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.