Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.14 | 81.40 | 77.28 | 78.58 | 2,503 | +0.36(+0.46%) |
May 23, 2024 | 80.41 | 81.20 | 78.22 | 78.22 | 2,492 | -2.99(-3.68%) |
May 17, 2024 | 81.21 | 27 | -0.99(-1.20%) | |||
May 16, 2024 | 83.24 | 84.60 | 82.20 | 82.20 | 2,828 | +3.17(+4.01%) |
May 15, 2024 | 85.32 | 86.06 | 79.03 | 79.03 | 905 | -3.75(-4.52%) |
May 13, 2024 | 82.78 | 23 | -1.49(-1.77%) | |||
May 10, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 304 | +0.15(+0.18%) |
May 09, 2024 | 81.47 | 84.22 | 81.47 | 84.12 | 974 | +3.68(+4.57%) |
May 08, 2024 | 78.82 | 80.44 | 78.82 | 80.44 | 559 | +3.64(+4.74%) |
May 03, 2024 | 76.80 | 105 | +1.80(+2.40%) | |||
May 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 257 | +2.00(+2.74%) |
May 01, 2024 | 73.05 | 73.05 | 73.00 | 73.00 | 414 | -1.80(-2.41%) |
Apr 26, 2024 | 74.80 | 38 | +0.20(+0.27%) | |||
Apr 25, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 109 | +0.00(+0.00%) |
Apr 23, 2024 | 74.60 | 11 | -0.40(-0.53%) | |||
Apr 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 246 | +0.85(+1.15%) |
Apr 17, 2024 | 74.15 | 7 | -0.45(-0.60%) | |||
Apr 16, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 363 | -2.66(-3.44%) |
Apr 15, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 391 | -2.04(-2.57%) |
Apr 12, 2024 | 79.50 | 79.50 | 78.30 | 79.30 | 649 | -0.75(-0.94%) |
Apr 09, 2024 | 80.05 | 79 | -3.04(-3.66%) | |||
Apr 08, 2024 | 80.10 | 83.09 | 80.10 | 83.09 | 1,465 | +5.09(+6.53%) |
Apr 05, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 1,225 | -1.34(-1.69%) |
Apr 04, 2024 | 77.71 | 79.34 | 77.29 | 79.34 | 572 | -1.88(-2.31%) |
Apr 03, 2024 | 79.91 | 81.22 | 75.02 | 81.22 | 706 | +0.88(+1.10%) |
Apr 02, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 408 | -2.04(-2.48%) |
Mar 22, 2024 | 82.38 | 131 | +0.79(+0.97%) | |||
Mar 21, 2024 | 81.58 | 81.60 | 81.58 | 81.59 | 473 | +0.11(+0.14%) |
Mar 20, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 418 | +2.81(+3.57%) |
Mar 19, 2024 | 78.97 | 78.97 | 78.67 | 78.67 | 539 | +0.52(+0.66%) |
Mar 15, 2024 | 78.16 | 16 | +3.23(+4.30%) | |||
Mar 12, 2024 | 74.93 | 107 | -2.29(-2.97%) | |||
Mar 08, 2024 | 77.22 | 142 | +0.13(+0.17%) | |||
Mar 07, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 260 | +1.04(+1.37%) |
Mar 06, 2024 | 74.97 | 76.05 | 74.97 | 76.05 | 295 | -0.78(-1.02%) |
Mar 05, 2024 | 77.54 | 77.54 | 76.84 | 76.84 | 575 | +0.66(+0.86%) |
Feb 29, 2024 | 76.18 | 180 | -0.23(-0.30%) | |||
Feb 27, 2024 | 76.41 | 170 | +0.55(+0.72%) | |||
Feb 26, 2024 | 74.43 | 75.86 | 74.43 | 75.86 | 786 | +2.82(+3.86%) |
Feb 23, 2024 | 72.54 | 74.24 | 72.54 | 73.04 | 791 | +1.27(+1.77%) |
Feb 22, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 135 | -0.70(-0.97%) |
Feb 21, 2024 | 72.49 | 72.49 | 72.48 | 72.48 | 248 | +0.05(+0.07%) |
Feb 20, 2024 | 71.07 | 72.43 | 71.07 | 72.43 | 577 | +3.09(+4.45%) |
Feb 09, 2024 | 69.34 | 58 | +3.81(+5.82%) | |||
Feb 06, 2024 | 65.53 | 221 | -2.85(-4.17%) | |||
Feb 02, 2024 | 68.38 | 190 | +2.26(+3.42%) | |||
Jan 30, 2024 | 66.12 | 60 | +0.57(+0.88%) | |||
Jan 25, 2024 | 65.54 | 142 | +5.61(+9.36%) | |||
Jan 23, 2024 | 59.93 | 164 | -3.39(-5.36%) | |||
Jan 18, 2024 | 63.33 | 100 | +3.36(+5.60%) | |||
Jan 17, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 559 | -3.75(-5.89%) |
Jan 11, 2024 | 63.73 | 27 | -0.29(-0.45%) | |||
Jan 08, 2024 | 64.01 | 20 | -0.53(-0.82%) | |||
Jan 02, 2024 | 64.54 | 6 | -0.28(-0.43%) | |||
Dec 27, 2023 | 64.82 | 52 | -1.55(-2.33%) | |||
Dec 26, 2023 | 66.37 | 66.43 | 66.37 | 66.37 | 688 | +2.10(+3.27%) |
Dec 22, 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 404 | -0.25(-0.38%) |
Dec 21, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 200 | +0.93(+1.47%) |
Dec 20, 2023 | 63.84 | 63.84 | 63.58 | 63.58 | 214 | +3.65(+6.09%) |
Dec 18, 2023 | 59.92 | 130 | +1.61(+2.77%) | |||
Dec 13, 2023 | 58.31 | 4 | -1.65(-2.76%) | |||
Dec 11, 2023 | 59.96 | 27 | +0.65(+1.09%) | |||
Dec 08, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 469 | -0.84(-1.40%) |
Dec 07, 2023 | 59.83 | 60.40 | 59.83 | 60.16 | 924 | +1.71(+2.92%) |
Dec 06, 2023 | 59.38 | 59.38 | 58.29 | 58.46 | 1,448 | -1.09(-1.83%) |
Dec 05, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 442 | -0.80(-1.33%) |
Dec 01, 2023 | 60.35 | 17 | +0.06(+0.10%) | |||
Nov 30, 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 123 | -0.51(-0.83%) |
Nov 29, 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 128 | +1.98(+3.36%) |
Nov 28, 2023 | 59.55 | 59.55 | 58.82 | 58.82 | 978 | -0.48(-0.80%) |
Nov 20, 2023 | 59.30 | 27 | +0.38(+0.64%) | |||
Nov 16, 2023 | 58.92 | 189 | -0.15(-0.25%) | |||
Nov 14, 2023 | 59.07 | 115 | +2.35(+4.15%) | |||
Nov 13, 2023 | 56.78 | 56.78 | 56.72 | 56.72 | 2,240 | -2.08(-3.54%) |
Nov 10, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 227 | -5.94(-9.18%) |
Nov 07, 2023 | 64.75 | 7 | +2.22(+3.56%) | |||
Nov 03, 2023 | 62.52 | 134 | +2.91(+4.88%) | |||
Nov 02, 2023 | 60.72 | 60.72 | 59.62 | 59.62 | 619 | +1.97(+3.41%) |
Oct 31, 2023 | 57.65 | 11 | +0.59(+1.03%) | |||
Oct 30, 2023 | 57.07 | 57.15 | 57.07 | 57.07 | 284 | +1.52(+2.73%) |
Oct 23, 2023 | 55.55 | 133 | -5.97(-9.71%) | |||
Oct 20, 2023 | 61.56 | 61.56 | 61.52 | 61.52 | 245 | +2.72(+4.62%) |
Oct 19, 2023 | 59.57 | 59.57 | 58.62 | 58.80 | 1,030 | -3.92(-6.25%) |
Oct 17, 2023 | 62.72 | 13 | -0.77(-1.22%) | |||
Oct 16, 2023 | 62.86 | 63.50 | 62.49 | 63.50 | 1,010 | +0.94(+1.51%) |
Oct 13, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 101 | -0.02(-0.04%) |
Oct 12, 2023 | 62.15 | 62.58 | 62.09 | 62.58 | 522 | +1.36(+2.23%) |
Oct 11, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 892 | -3.00(-4.67%) |
Oct 10, 2023 | 63.45 | 64.31 | 63.45 | 64.21 | 1,042 | +1.24(+1.97%) |
Oct 09, 2023 | 62.64 | 65.19 | 62.28 | 62.97 | 3,517 | -10.02(-13.73%) |
Oct 03, 2023 | 72.99 | 14 | -3.04(-3.99%) | |||
Oct 02, 2023 | 76.03 | 76.03 | 76.03 | 76.03 | 145 | +1.44(+1.93%) |
Sep 29, 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 211 | +1.81(+2.48%) |
Sep 25, 2023 | 72.79 | 22 | +1.12(+1.56%) | |||
Sep 21, 2023 | 71.66 | 18 | +0.31(+0.44%) | |||
Sep 19, 2023 | 71.35 | 72 | -1.83(-2.49%) | |||
Sep 14, 2023 | 73.18 | 36 | -1.85(-2.47%) | |||
Sep 08, 2023 | 75.03 | 51 | +1.83(+2.49%) | |||
Sep 07, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 143 | -1.22(-1.64%) |
Sep 01, 2023 | 74.42 | 14 | +1.58(+2.17%) | |||
Aug 30, 2023 | 72.85 | 12 | +1.89(+2.66%) | |||
Aug 29, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 395 | -3.37(-4.54%) |
Aug 24, 2023 | 74.33 | 41 | +0.31(+0.42%) | |||
Aug 23, 2023 | 74.01 | 74.03 | 74.01 | 74.03 | 430 | -1.65(-2.18%) |
Aug 22, 2023 | 75.67 | 75.67 | 75.67 | 75.67 | 664 | +2.03(+2.76%) |
Aug 17, 2023 | 73.64 | 161 | +0.52(+0.71%) | |||
Aug 16, 2023 | 73.28 | 73.28 | 72.86 | 73.12 | 949 | +0.53(+0.72%) |
Aug 15, 2023 | 72.60 | 72.60 | 72.47 | 72.60 | 413 | -0.41(-0.56%) |
Aug 14, 2023 | 73.23 | 73.23 | 73.00 | 73.00 | 425 | -4.90(-6.29%) |
Aug 11, 2023 | 75.63 | 77.91 | 75.63 | 77.91 | 644 | +3.47(+4.67%) |
Aug 03, 2023 | 74.43 | 1 | +3.17(+4.44%) | |||
Jul 27, 2023 | 71.27 | 16 | +0.03(+0.04%) | |||
Jul 26, 2023 | 71.24 | 71.24 | 71.24 | 71.24 | 266 | +3.35(+4.93%) |
Jul 25, 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 384 | -5.22(-7.14%) |
Jul 24, 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 245 | -4.22(-5.45%) |
Jul 20, 2023 | 77.33 | 12 | +1.19(+1.56%) | |||
Jul 18, 2023 | 76.15 | 114 | +2.51(+3.40%) | |||
Jul 17, 2023 | 73.60 | 73.64 | 73.60 | 73.64 | 527 | -3.07(-4.00%) |
Jul 14, 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 637 | -1.20(-1.54%) |
Jul 13, 2023 | 77.91 | 77.91 | 77.91 | 77.91 | 509 | +4.49(+6.11%) |
Jul 11, 2023 | 73.42 | 108 | +3.95(+5.69%) | |||
Jul 10, 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 1,077 | -3.92(-5.34%) |
Jul 07, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 282 | -0.55(-0.75%) |
Jun 30, 2023 | 73.94 | 12 | -1.48(-1.97%) | |||
Jun 29, 2023 | 74.33 | 75.43 | 74.33 | 75.43 | 739 | -0.89(-1.17%) |
Jun 27, 2023 | 76.32 | 133 | -0.10(-0.13%) | |||
Jun 26, 2023 | 73.50 | 76.42 | 73.50 | 76.42 | 797 | +0.55(+0.72%) |
Jun 23, 2023 | 75.75 | 75.92 | 75.75 | 75.87 | 1,729 | +1.18(+1.58%) |
Jun 22, 2023 | 74.69 | 74.69 | 74.69 | 74.69 | 512 | -3.84(-4.89%) |
Jun 20, 2023 | 78.53 | 25 | +3.11(+4.12%) | |||
Jun 16, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 265 | +0.57(+0.76%) |
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.
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.