Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 72.16 72.79 70.92 72.73 589,720 +0.32(+0.44%)
Jun 10, 2024 71.35 73.01 70.28 72.41 725,119 +0.42(+0.58%)
Jun 07, 2024 71.98 72.94 71.55 71.99 533,613 -0.28(-0.39%)
Jun 06, 2024 72.98 73.50 71.36 72.27 660,716 -1.12(-1.52%)
Jun 05, 2024 73.09 74.09 72.53 73.39 816,721 +1.47(+2.04%)
Jun 04, 2024 73.36 73.36 71.11 71.92 845,291 -1.98(-2.68%)
Jun 03, 2024 75.39 75.62 73.07 73.90 727,242 -1.07(-1.43%)
May 31, 2024 74.52 75.12 73.46 74.97 920,645 +0.12(+0.16%)
May 30, 2024 75.13 75.84 74.57 74.85 818,373 +0.06(+0.08%)
May 29, 2024 76.88 77.07 74.74 74.79 447,909 -2.81(-3.62%)
May 28, 2024 78.16 78.54 76.86 77.59 588,143 -0.58(-0.74%)
May 24, 2024 76.53 78.51 76.10 78.17 671,851 +2.00(+2.62%)
May 23, 2024 76.31 76.31 74.88 76.18 469,937 +0.13(+0.17%)
May 22, 2024 76.57 76.94 75.65 76.05 366,867 -0.66(-0.86%)
May 21, 2024 74.70 76.98 74.33 76.71 635,706 +1.81(+2.41%)
May 20, 2024 74.98 76.19 74.80 74.90 424,371 +0.10(+0.13%)
May 17, 2024 75.11 75.44 74.22 74.80 648,809 +0.02(+0.03%)
May 16, 2024 75.64 75.64 74.08 74.78 687,831 -0.96(-1.27%)
May 15, 2024 76.31 77.91 75.12 75.74 1,003,436 +0.42(+0.56%)
May 14, 2024 75.92 76.57 74.59 75.32 619,270 -0.09(-0.12%)
May 13, 2024 77.56 77.87 75.25 75.41 660,695 -1.80(-2.33%)
May 10, 2024 77.92 78.12 76.11 77.20 632,206 -0.46(-0.59%)
May 09, 2024 77.09 77.91 76.60 77.66 634,893 +0.76(+0.99%)
May 08, 2024 77.54 78.22 76.41 76.90 885,123 -1.47(-1.87%)
May 07, 2024 76.19 78.53 74.93 78.37 14,750,108 +2.26(+2.97%)
May 06, 2024 75.14 80.50 74.00 76.12 3,263,209 -2.20(-2.81%)
May 03, 2024 86.90 87.13 76.59 78.31 2,045,139 -12.48(-13.74%)
May 02, 2024 94.37 94.46 90.56 90.79 1,016,050 -3.58(-3.79%)
May 01, 2024 93.76 95.48 91.68 94.37 595,027 +0.38(+0.40%)
Apr 30, 2024 93.70 95.19 92.86 93.99 946,300 +0.24(+0.26%)
Apr 29, 2024 93.08 96.23 92.47 93.75 819,918 +2.70(+2.96%)
Apr 26, 2024 90.38 91.62 89.76 91.05 368,256 +1.25(+1.39%)
Apr 25, 2024 88.38 90.35 86.93 89.80 396,837 +0.23(+0.26%)
Apr 24, 2024 88.77 91.75 87.83 89.57 512,691 +1.11(+1.25%)
Apr 23, 2024 87.15 88.87 86.64 88.46 453,056 +1.83(+2.11%)
Apr 22, 2024 85.77 87.77 85.51 86.63 345,177 +1.32(+1.55%)
Apr 19, 2024 84.83 86.65 84.18 85.32 487,112 +0.17(+0.20%)
Apr 18, 2024 86.81 87.55 84.74 85.15 396,099 -1.06(-1.23%)
Apr 17, 2024 88.76 88.76 85.93 86.20 477,469 -1.72(-1.95%)
Apr 16, 2024 86.34 88.40 85.61 87.92 383,996 +0.88(+1.01%)
Apr 15, 2024 88.40 89.47 86.23 87.04 470,996 -0.87(-0.99%)
Apr 12, 2024 86.86 88.09 86.32 87.91 429,747 +0.40(+0.46%)
Apr 11, 2024 88.22 88.22 86.05 87.51 335,038 -0.25(-0.28%)
Apr 10, 2024 86.90 89.06 85.05 87.76 588,959 -1.72(-1.92%)
Apr 09, 2024 92.78 93.07 87.27 89.48 871,474 -3.30(-3.55%)
Apr 08, 2024 90.13 93.20 89.50 92.78 690,901 +2.96(+3.29%)
Apr 05, 2024 85.66 89.89 85.66 89.82 472,541 +4.26(+4.97%)
Apr 04, 2024 87.13 87.84 84.80 85.57 223,206 -0.64(-0.74%)
Apr 03, 2024 84.98 87.02 84.98 86.20 246,595 +1.03(+1.21%)
Apr 02, 2024 87.24 87.24 84.28 85.18 403,236 -2.71(-3.08%)
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.