Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 87.10 87.23 87.02 87.15 531,209 +0.07(+0.08%)
Jun 11, 2024 87.05 87.17 86.97 87.08 446,973 -0.08(-0.09%)
Jun 10, 2024 86.83 87.36 86.83 87.16 1,631,509 +1.11(+1.29%)
Jun 07, 2024 86.10 86.33 86.03 86.05 630,710 +0.02(+0.02%)
Jun 06, 2024 86.18 86.27 86.03 86.03 512,396 -0.12(-0.14%)
Jun 05, 2024 86.26 86.56 85.61 86.15 713,521 -0.12(-0.14%)
Jun 04, 2024 86.58 86.58 86.21 86.27 550,629 -0.10(-0.12%)
Jun 03, 2024 86.72 86.77 86.37 86.37 664,492 -0.21(-0.24%)
May 31, 2024 86.85 86.89 86.44 86.58 557,923 +0.03(+0.03%)
May 30, 2024 86.70 87.09 86.50 86.55 328,495 +0.07(+0.08%)
May 29, 2024 86.44 86.92 86.41 86.48 279,741 +0.10(+0.12%)
May 28, 2024 86.49 86.58 86.34 86.38 242,226 +0.12(+0.14%)
May 24, 2024 86.50 86.67 86.16 86.26 338,020 -0.04(-0.05%)
May 23, 2024 86.36 86.47 86.26 86.30 313,281 +0.05(+0.06%)
May 22, 2024 86.38 86.48 86.24 86.25 533,956 -0.09(-0.10%)
May 21, 2024 86.40 86.55 86.34 86.34 459,500 +0.00(+0.00%)
May 20, 2024 86.41 86.60 86.34 86.34 209,805 +0.00(+0.00%)
May 17, 2024 86.50 86.60 86.29 86.34 415,887 +0.13(+0.15%)
May 16, 2024 86.99 86.99 86.08 86.21 599,517 -0.79(-0.91%)
May 15, 2024 87.04 87.05 86.84 87.00 473,014 +0.03(+0.03%)
May 14, 2024 86.84 87.13 86.72 86.97 582,089 +0.12(+0.14%)
May 13, 2024 86.85 87.06 86.63 86.85 456,371 -0.02(-0.02%)
May 10, 2024 86.95 87.01 86.70 86.87 485,870 -0.11(-0.13%)
May 09, 2024 86.65 86.99 86.57 86.98 306,828 +0.30(+0.35%)
May 08, 2024 86.25 86.86 86.17 86.68 425,570 +0.48(+0.56%)
May 07, 2024 86.56 86.88 86.13 86.20 543,950 -0.45(-0.52%)
May 06, 2024 86.55 86.76 86.36 86.65 505,548 +0.06(+0.07%)
May 03, 2024 86.49 86.62 86.31 86.59 541,860 +0.10(+0.12%)
May 02, 2024 86.35 86.55 86.15 86.49 428,132 +0.35(+0.41%)
May 01, 2024 86.11 86.85 86.00 86.14 1,115,756 -0.10(-0.12%)
Apr 30, 2024 85.99 86.49 85.88 86.24 1,047,897 +0.29(+0.34%)
Apr 29, 2024 86.07 86.12 85.86 85.95 934,350 -0.20(-0.23%)
Apr 26, 2024 86.10 86.20 86.00 86.15 556,820 +0.05(+0.06%)
Apr 25, 2024 86.15 86.24 85.92 86.10 1,411,512 -0.41(-0.47%)
Apr 24, 2024 86.15 86.52 85.95 86.51 1,969,284 +0.36(+0.42%)
Apr 23, 2024 86.00 86.70 85.75 86.15 4,148,638 +13.62(+18.78%)
Apr 22, 2024 71.13 74.35 71.13 72.53 399,048 +1.39(+1.95%)
Apr 19, 2024 69.60 71.38 69.60 71.14 204,352 +1.07(+1.53%)
Apr 18, 2024 70.01 72.09 69.65 70.07 508,570 -0.03(-0.04%)
Apr 17, 2024 71.66 71.66 69.75 70.10 303,059 -0.67(-0.95%)
Apr 16, 2024 69.54 71.20 68.63 70.77 302,312 +0.47(+0.67%)
Apr 15, 2024 71.46 72.29 70.00 70.30 291,927 -0.96(-1.35%)
Apr 12, 2024 71.90 72.62 70.91 71.26 399,690 -0.66(-0.92%)
Apr 11, 2024 71.96 72.15 71.21 71.92 221,650 +0.63(+0.88%)
Apr 10, 2024 70.41 71.71 69.85 71.29 244,080 -0.98(-1.36%)
Apr 09, 2024 73.11 73.67 70.84 72.27 271,750 -1.15(-1.57%)
Apr 08, 2024 71.74 73.71 71.26 73.42 219,557 +1.99(+2.79%)
Apr 05, 2024 69.91 72.17 69.91 71.43 256,059 +1.33(+1.90%)
Apr 04, 2024 72.24 72.72 69.15 70.10 368,257 -1.22(-1.71%)
Apr 03, 2024 71.82 72.47 70.65 71.32 222,708 -1.14(-1.57%)
Apr 02, 2024 73.31 73.41 71.08 72.46 309,505 -2.22(-2.97%)
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.