Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 75.02 75.30 74.46 74.85 1,027,857 -0.17(-0.23%)
May 17, 2024 75.03 75.28 74.12 75.02 1,451,370 +0.07(+0.09%)
May 16, 2024 74.79 75.13 74.55 74.95 1,749,516 +0.09(+0.12%)
May 15, 2024 75.73 76.44 74.81 74.86 1,637,741 -0.79(-1.04%)
May 14, 2024 75.91 75.98 74.76 75.65 1,286,553 +0.08(+0.11%)
May 13, 2024 75.20 76.24 74.64 75.57 1,039,454 +0.43(+0.57%)
May 10, 2024 75.64 75.99 75.01 75.14 1,402,649 -0.61(-0.81%)
May 09, 2024 75.82 76.42 75.51 75.75 2,037,848 -0.11(-0.15%)
May 08, 2024 75.90 76.20 75.66 75.86 973,729 -0.24(-0.32%)
May 07, 2024 76.28 76.48 75.59 76.10 984,582 +0.17(+0.22%)
May 06, 2024 76.61 76.91 75.75 75.93 1,585,121 -0.61(-0.80%)
May 03, 2024 79.60 79.75 75.58 76.54 2,069,424 +0.63(+0.83%)
May 02, 2024 76.53 76.70 75.13 75.91 1,795,789 -0.37(-0.49%)
May 01, 2024 75.77 77.25 75.38 76.28 1,423,724 +0.51(+0.67%)
Apr 30, 2024 76.36 76.51 75.62 75.77 1,515,878 -0.86(-1.12%)
Apr 29, 2024 76.00 76.97 75.98 76.63 799,283 +0.65(+0.86%)
Apr 26, 2024 75.23 76.61 75.14 75.98 919,463 +0.27(+0.36%)
Apr 25, 2024 76.76 76.97 75.39 75.71 1,190,936 -1.00(-1.30%)
Apr 24, 2024 76.76 77.38 76.50 76.71 963,154 -0.48(-0.62%)
Apr 23, 2024 76.54 77.81 76.12 77.19 1,603,280 +0.97(+1.27%)
Apr 22, 2024 75.29 76.68 74.89 76.22 1,516,325 +0.84(+1.11%)
Apr 19, 2024 75.48 75.62 74.98 75.38 1,288,504 +0.28(+0.37%)
Apr 18, 2024 74.97 75.35 74.53 75.10 1,576,803 +0.18(+0.24%)
Apr 17, 2024 75.28 75.55 74.70 74.92 1,697,868 -0.19(-0.25%)
Apr 16, 2024 77.82 78.04 75.10 75.11 1,764,609 -2.43(-3.13%)
Apr 15, 2024 78.05 78.35 77.26 77.54 1,605,404 +0.21(+0.27%)
Apr 12, 2024 77.51 77.82 76.87 77.33 1,573,811 -0.45(-0.58%)
Apr 11, 2024 78.18 78.25 77.23 77.78 1,657,913 +0.17(+0.22%)
Apr 10, 2024 77.80 78.34 77.27 77.61 1,670,307 -0.80(-1.02%)
Apr 09, 2024 77.91 78.43 77.65 78.41 1,336,385 +1.03(+1.33%)
Apr 08, 2024 78.03 78.17 77.25 77.38 1,603,200 -0.60(-0.77%)
Apr 05, 2024 77.35 78.00 76.94 77.98 1,485,429 +0.70(+0.91%)
Apr 04, 2024 78.49 79.22 77.21 77.28 1,835,810 -0.25(-0.32%)
Apr 03, 2024 76.85 77.56 76.25 77.53 1,661,419 +1.45(+1.91%)
Apr 02, 2024 76.12 76.21 75.66 76.08 1,415,409 -0.04(-0.05%)
Apr 01, 2024 77.90 77.91 76.10 76.12 1,405,009 -1.84(-2.36%)
Mar 28, 2024 77.47 78.16 78.04 77.96 1,990,262 +0.61(+0.79%)
Mar 27, 2024 76.60 77.37 76.45 77.35 1,270,206 +1.18(+1.55%)
Mar 26, 2024 75.64 76.38 75.22 76.17 2,484,138 +0.52(+0.69%)
Mar 25, 2024 75.44 75.72 75.15 75.65 1,435,201 +0.39(+0.52%)
Mar 22, 2024 75.72 75.99 74.72 75.26 862,212 -0.26(-0.34%)
Mar 21, 2024 75.04 75.71 74.80 75.52 1,269,797 +0.48(+0.64%)
Mar 20, 2024 76.22 76.46 74.77 75.04 1,264,998 -1.27(-1.66%)
Mar 19, 2024 76.53 76.53 75.71 76.31 2,299,398 -0.04(-0.05%)
Mar 18, 2024 76.15 76.81 75.64 76.35 1,500,979 +0.44(+0.58%)
Mar 15, 2024 74.63 75.96 74.47 75.91 5,286,988 +0.57(+0.76%)
Mar 14, 2024 75.62 76.32 74.75 75.34 1,877,582 -0.99(-1.30%)
Mar 13, 2024 75.86 76.79 75.73 76.33 1,604,545 +0.69(+0.91%)
Mar 12, 2024 75.98 76.62 75.60 75.64 1,586,055 -0.69(-0.90%)
Mar 11, 2024 76.93 77.04 75.81 76.33 1,223,561 -0.72(-0.93%)
Mar 08, 2024 76.21 77.14 76.03 77.05 1,417,269 +0.73(+0.96%)
Mar 07, 2024 75.45 76.47 75.45 76.32 1,573,512 +1.12(+1.49%)
Mar 06, 2024 73.89 76.22 73.89 75.20 1,543,938 +1.44(+1.95%)
Mar 05, 2024 74.99 74.99 73.58 73.76 1,410,193 -0.84(-1.13%)
Mar 04, 2024 73.27 74.84 73.05 74.60 1,533,089 +0.95(+1.29%)
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.