Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 80.47 80.74 78.49 79.03 357,028 -1.41(-1.75%)
Jul 17, 2024 79.21 80.78 78.98 80.44 477,862 +0.91(+1.14%)
Jul 16, 2024 77.87 80.04 77.67 79.53 485,218 +1.82(+2.34%)
Jul 15, 2024 78.80 78.92 77.62 77.71 338,168 -1.09(-1.38%)
Jul 12, 2024 79.73 79.99 78.53 78.80 500,648 -0.37(-0.47%)
Jul 11, 2024 78.18 79.47 78.09 79.17 463,974 +1.62(+2.09%)
Jul 10, 2024 78.20 78.62 76.67 77.55 468,639 -0.65(-0.83%)
Jul 09, 2024 79.55 80.44 78.16 78.20 406,162 -1.39(-1.75%)
Jul 08, 2024 78.72 80.25 77.90 79.59 1,116,962 +3.43(+4.50%)
Jul 05, 2024 76.48 76.69 75.49 76.16 586,967 -0.43(-0.56%)
Jul 03, 2024 77.36 77.44 76.42 76.59 199,376 -0.57(-0.74%)
Jul 02, 2024 77.11 77.70 76.58 77.16 670,439 +0.01(+0.01%)
Jul 01, 2024 79.40 79.83 76.97 77.15 528,234 -1.93(-2.44%)
Jun 28, 2024 78.62 79.90 78.18 79.08 651,327 +0.63(+0.80%)
Jun 27, 2024 79.64 79.64 78.26 78.45 509,585 -1.50(-1.88%)
Jun 26, 2024 81.67 82.17 79.84 79.95 487,034 -1.66(-2.03%)
Jun 25, 2024 83.60 83.75 81.30 81.61 309,823 -2.10(-2.51%)
Jun 24, 2024 83.49 84.67 82.67 83.71 349,931 +0.14(+0.17%)
Jun 21, 2024 82.30 83.84 81.75 83.57 1,040,983 +1.55(+1.89%)
Jun 20, 2024 81.54 82.84 80.77 82.02 415,720 +0.30(+0.37%)
Jun 18, 2024 82.01 82.34 81.29 81.72 443,587 -0.26(-0.32%)
Jun 17, 2024 80.56 82.28 80.39 81.98 424,341 +1.36(+1.69%)
Jun 14, 2024 81.51 82.74 80.48 80.62 250,001 -1.25(-1.53%)
Jun 13, 2024 81.04 82.05 80.00 81.87 471,888 +0.60(+0.74%)
Jun 12, 2024 82.53 82.88 80.50 81.27 324,169 -0.13(-0.16%)
Jun 11, 2024 81.63 81.83 80.91 81.40 275,532 -0.52(-0.63%)
Jun 10, 2024 82.42 82.43 81.35 81.92 309,794 -0.91(-1.10%)
Jun 07, 2024 83.45 84.17 82.22 82.83 281,403 -0.86(-1.03%)
Jun 06, 2024 84.09 84.31 83.38 83.69 368,811 -0.31(-0.37%)
Jun 05, 2024 85.14 85.16 83.61 84.00 311,698 -0.97(-1.14%)
Jun 04, 2024 86.37 87.16 84.67 84.97 419,560 -2.01(-2.31%)
Jun 03, 2024 85.96 87.23 85.68 86.98 489,007 +1.36(+1.59%)
May 31, 2024 84.19 85.74 81.82 85.62 421,987 +1.80(+2.15%)
May 30, 2024 82.87 84.36 82.74 83.82 411,308 +0.95(+1.15%)
May 29, 2024 82.79 83.53 81.85 82.87 416,062 -0.11(-0.13%)
May 28, 2024 83.96 84.78 82.86 82.98 293,027 -1.05(-1.25%)
May 24, 2024 84.80 84.81 83.74 84.03 296,363 -0.54(-0.64%)
May 23, 2024 84.38 85.09 83.73 84.57 350,075 +0.09(+0.11%)
May 22, 2024 85.18 86.00 84.00 84.48 374,822 -1.35(-1.57%)
May 21, 2024 84.51 85.89 84.10 85.83 399,351 +1.01(+1.19%)
May 20, 2024 83.61 84.95 83.31 84.82 370,944 +1.21(+1.45%)
May 17, 2024 84.23 84.23 83.23 83.61 318,933 -0.40(-0.48%)
May 16, 2024 83.69 84.10 83.44 84.01 262,035 +0.42(+0.50%)
May 15, 2024 84.69 84.77 83.19 83.59 261,116 -0.83(-0.98%)
May 14, 2024 85.37 85.66 83.73 84.42 356,666 -0.05(-0.06%)
May 13, 2024 84.20 86.42 83.80 84.47 562,352 +0.70(+0.83%)
May 10, 2024 82.71 83.90 82.08 83.77 656,261 +1.08(+1.30%)
May 09, 2024 81.81 82.70 81.52 82.70 211,807 +1.06(+1.29%)
May 08, 2024 81.82 82.15 81.01 81.64 349,716 -0.27(-0.33%)
May 07, 2024 81.47 82.14 81.40 81.91 325,513 +0.87(+1.07%)
May 06, 2024 81.20 81.46 80.82 81.04 314,366 +0.32(+0.40%)
May 03, 2024 81.88 82.59 80.00 80.72 353,830 -0.52(-0.64%)
May 02, 2024 81.41 81.71 80.52 81.24 417,062 +0.05(+0.06%)
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.