Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 61.00 61.99 59.77 59.91 6,964,032 -1.69(-2.74%)
Jul 17, 2024 59.87 62.01 59.76 61.60 12,382,350 +1.54(+2.56%)
Jul 16, 2024 59.32 60.23 58.81 60.06 9,724,006 +1.39(+2.37%)
Jul 15, 2024 59.64 59.97 58.41 58.67 6,186,180 -0.33(-0.56%)
Jul 12, 2024 58.30 59.57 57.85 59.00 8,220,234 +0.79(+1.36%)
Jul 11, 2024 57.42 58.34 57.42 58.21 7,529,779 +0.68(+1.18%)
Jul 10, 2024 57.87 58.05 56.36 57.53 11,034,714 -0.09(-0.16%)
Jul 09, 2024 56.27 57.73 55.84 57.62 8,833,704 +0.73(+1.28%)
Jul 08, 2024 56.65 57.38 56.62 56.89 5,907,754 +0.27(+0.48%)
Jul 05, 2024 56.67 56.74 55.85 56.62 6,275,320 -0.08(-0.14%)
Jul 03, 2024 57.56 57.85 56.45 56.70 5,371,367 -0.82(-1.43%)
Jul 02, 2024 58.04 58.22 57.23 57.52 7,142,847 -0.63(-1.08%)
Jul 01, 2024 59.20 60.02 57.81 58.15 8,459,657 -0.91(-1.54%)
Jun 28, 2024 59.00 59.98 58.47 59.06 14,343,560 +0.70(+1.20%)
Jun 27, 2024 58.37 58.48 57.22 58.36 16,223,991 -2.27(-3.74%)
Jun 26, 2024 60.23 60.95 59.77 60.63 8,197,719 +0.19(+0.31%)
Jun 25, 2024 61.73 61.98 60.44 60.44 8,445,532 -1.29(-2.09%)
Jun 24, 2024 61.50 62.06 61.27 61.73 8,704,457 +0.36(+0.59%)
Jun 21, 2024 61.12 61.63 60.48 61.37 20,901,180 +0.37(+0.61%)
Jun 20, 2024 60.81 61.33 60.40 61.00 6,899,452 -0.01(-0.02%)
Jun 18, 2024 61.30 61.87 60.87 61.01 8,909,002 -0.08(-0.13%)
Jun 17, 2024 60.00 61.23 59.84 61.09 7,790,621 +0.87(+1.44%)
Jun 14, 2024 60.92 60.93 59.16 60.22 12,090,960 -0.81(-1.33%)
Jun 13, 2024 59.87 61.84 59.07 61.03 14,136,108 +1.04(+1.73%)
Jun 12, 2024 59.96 60.33 59.32 59.99 10,617,846 -0.01(-0.02%)
Jun 11, 2024 60.08 60.21 59.55 60.00 10,285,387 -0.28(-0.46%)
Jun 10, 2024 61.53 61.53 59.91 60.28 10,632,524 -1.50(-2.43%)
Jun 07, 2024 60.70 61.95 60.56 61.78 12,240,006 +0.84(+1.38%)
Jun 06, 2024 60.50 61.01 59.91 60.94 9,539,786 +0.24(+0.40%)
Jun 05, 2024 60.26 60.71 59.62 60.70 8,938,733 +0.44(+0.73%)
Jun 04, 2024 60.19 60.42 59.33 60.26 12,872,836 +0.05(+0.08%)
Jun 03, 2024 59.13 60.44 59.00 60.21 17,085,060 +0.61(+1.02%)
May 31, 2024 56.00 59.62 55.82 59.60 22,372,332 +3.56(+6.35%)
May 30, 2024 53.67 56.22 53.60 56.04 16,153,082 +2.37(+4.42%)
May 29, 2024 53.20 53.71 52.77 53.67 16,540,691 +0.04(+0.07%)
May 28, 2024 55.38 55.38 53.58 53.63 14,378,701 -1.91(-3.44%)
May 24, 2024 56.13 56.85 55.53 55.54 11,725,755 -0.11(-0.20%)
May 23, 2024 57.18 59.73 55.48 55.65 18,269,396 -1.79(-3.12%)
May 22, 2024 57.42 57.56 57.16 57.44 9,543,241 +0.12(+0.21%)
May 21, 2024 57.45 57.49 56.70 57.32 16,757,929 -0.08(-0.14%)
May 20, 2024 57.65 57.87 57.27 57.40 11,475,640 -0.28(-0.49%)
May 17, 2024 57.65 57.70 57.08 57.68 9,607,710 +0.16(+0.28%)
May 16, 2024 56.36 57.73 56.29 57.52 13,973,819 +1.26(+2.24%)
May 15, 2024 56.21 56.49 55.63 56.26 16,429,449 +0.26(+0.46%)
May 14, 2024 56.69 57.10 55.20 56.00 15,409,847 -0.47(-0.83%)
May 13, 2024 55.91 57.55 55.88 56.47 11,766,780 +0.65(+1.16%)
May 10, 2024 55.72 56.44 55.57 55.82 9,288,426 +0.14(+0.25%)
May 09, 2024 54.90 55.74 54.72 55.68 10,299,462 +0.77(+1.40%)
May 08, 2024 55.79 56.06 54.69 54.91 13,622,132 -0.83(-1.49%)
May 07, 2024 55.66 57.09 55.58 55.74 17,485,492 -0.23(-0.41%)
May 06, 2024 55.99 56.27 55.32 55.97 16,616,591 +0.07(+0.13%)
May 03, 2024 55.22 56.43 54.96 55.90 23,946,132 +0.75(+1.36%)
May 02, 2024 56.39 56.74 53.70 55.15 37,880,680 -1.16(-2.06%)
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.