Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 84.14 85.39 81.21 82.53 368,695 -1.65(-1.95%)
Jul 17, 2024 86.88 87.57 83.85 84.18 586,010 -3.44(-3.93%)
Jul 16, 2024 85.32 87.86 85.00 87.62 364,674 +3.23(+3.83%)
Jul 15, 2024 84.26 86.46 83.89 84.39 382,339 +0.96(+1.15%)
Jul 12, 2024 83.60 84.14 82.36 83.43 251,173 -0.17(-0.20%)
Jul 11, 2024 83.19 83.78 80.03 83.60 429,583 -0.15(-0.18%)
Jul 10, 2024 84.26 84.51 82.74 83.75 208,069 -0.16(-0.19%)
Jul 09, 2024 83.86 84.67 83.41 83.91 228,263 +0.31(+0.37%)
Jul 08, 2024 82.75 84.12 82.27 83.60 312,672 +1.65(+2.01%)
Jul 05, 2024 82.73 82.98 80.67 81.95 201,760 -0.79(-0.95%)
Jul 03, 2024 82.23 82.74 81.59 82.74 192,155 +0.64(+0.78%)
Jul 02, 2024 81.65 82.38 80.74 82.10 191,413 +0.39(+0.48%)
Jul 01, 2024 82.37 82.76 79.63 81.71 289,986 -0.36(-0.44%)
Jun 28, 2024 81.91 83.25 81.00 82.07 525,004 +0.22(+0.27%)
Jun 27, 2024 81.00 82.10 80.75 81.85 349,302 +1.24(+1.54%)
Jun 26, 2024 80.51 81.28 79.54 80.61 268,340 -0.62(-0.76%)
Jun 25, 2024 80.16 81.31 79.50 81.23 201,513 +1.08(+1.35%)
Jun 24, 2024 79.51 80.93 79.48 80.15 287,615 +0.71(+0.89%)
Jun 21, 2024 79.75 80.29 77.73 79.44 1,251,643 -0.32(-0.40%)
Jun 20, 2024 81.25 81.79 79.08 79.76 312,966 -1.66(-2.04%)
Jun 18, 2024 78.94 81.56 78.72 81.42 391,490 +2.44(+3.09%)
Jun 17, 2024 76.80 79.02 75.89 78.98 351,631 +2.20(+2.87%)
Jun 14, 2024 76.28 77.04 74.71 76.78 392,071 -1.18(-1.51%)
Jun 13, 2024 79.04 79.20 77.36 77.96 260,695 -1.46(-1.84%)
Jun 12, 2024 77.70 79.95 77.70 79.42 325,210 +3.46(+4.56%)
Jun 11, 2024 75.42 76.42 74.58 75.96 293,858 -0.06(-0.08%)
Jun 10, 2024 78.20 78.99 75.77 76.02 510,994 -2.57(-3.27%)
Jun 07, 2024 78.01 79.63 77.50 78.59 379,894 +0.26(+0.33%)
Jun 06, 2024 81.10 82.19 78.28 78.33 410,304 -2.46(-3.04%)
Jun 05, 2024 79.14 82.19 78.22 80.79 429,651 +2.16(+2.75%)
Jun 04, 2024 80.89 84.58 78.38 78.63 967,869 -0.78(-0.98%)
Jun 03, 2024 80.00 81.80 77.63 79.41 1,011,774 +4.74(+6.35%)
May 31, 2024 72.50 74.80 72.21 74.67 409,353 +2.37(+3.28%)
May 30, 2024 73.00 73.38 71.69 72.30 394,612 -0.16(-0.22%)
May 29, 2024 70.89 72.75 68.61 72.46 359,534 +0.21(+0.29%)
May 28, 2024 74.12 74.98 71.85 72.25 403,160 -2.80(-3.73%)
May 24, 2024 74.00 75.14 73.60 75.05 238,693 +1.45(+1.97%)
May 23, 2024 74.66 74.76 72.85 73.60 383,959 -0.36(-0.49%)
May 22, 2024 75.86 76.59 73.50 73.96 313,279 -2.08(-2.74%)
May 21, 2024 75.01 76.38 74.18 76.04 249,751 +0.71(+0.94%)
May 20, 2024 75.96 77.34 75.27 75.33 320,386 -0.94(-1.23%)
May 17, 2024 77.35 78.49 76.17 76.27 261,240 -0.50(-0.65%)
May 16, 2024 77.10 77.46 76.10 76.77 225,752 -0.27(-0.35%)
May 15, 2024 77.32 78.40 76.82 77.04 220,266 -0.08(-0.10%)
May 14, 2024 76.61 77.70 76.61 77.12 189,349 +0.88(+1.15%)
May 13, 2024 78.00 78.89 76.10 76.24 302,142 -1.55(-1.99%)
May 10, 2024 78.00 79.56 77.26 77.79 287,660 +0.24(+0.31%)
May 09, 2024 76.86 77.92 76.50 77.55 207,059 +0.49(+0.64%)
May 08, 2024 76.77 77.70 76.55 77.06 265,706 +0.48(+0.63%)
May 07, 2024 76.40 77.56 75.83 76.58 253,902 -0.41(-0.53%)
May 06, 2024 75.81 77.08 75.59 76.99 264,270 +1.66(+2.20%)
May 03, 2024 76.00 76.72 75.01 75.33 317,281 +0.35(+0.47%)
May 02, 2024 73.96 75.33 73.49 74.98 362,935 +1.71(+2.33%)
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.