Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 55.05 55.96 54.58 55.52 943,424 +0.25(+0.45%)
Jul 22, 2024 54.62 56.40 54.02 55.27 879,790 +0.97(+1.79%)
Jul 19, 2024 53.53 54.67 53.45 54.30 723,622 +0.67(+1.25%)
Jul 18, 2024 54.19 55.76 53.45 53.63 992,455 -0.53(-0.98%)
Jul 17, 2024 54.61 55.98 53.56 54.16 861,850 -0.92(-1.67%)
Jul 16, 2024 54.72 55.17 54.34 55.08 820,646 +0.42(+0.77%)
Jul 15, 2024 56.37 56.84 54.51 54.66 808,199 -0.99(-1.78%)
Jul 12, 2024 55.06 56.04 54.64 55.65 975,387 +0.87(+1.59%)
Jul 11, 2024 56.25 56.36 54.61 54.78 1,541,523 -0.28(-0.51%)
Jul 10, 2024 56.45 56.58 54.76 55.06 1,403,439 -1.23(-2.19%)
Jul 09, 2024 56.77 57.40 56.21 56.29 1,175,290 -0.47(-0.83%)
Jul 08, 2024 56.90 57.12 55.89 56.76 1,665,733 +0.14(+0.25%)
Jul 05, 2024 56.73 57.63 55.59 56.62 1,563,363 +0.12(+0.21%)
Jul 03, 2024 56.26 56.70 55.48 56.50 950,531 +1.04(+1.88%)
Jul 02, 2024 55.36 55.76 54.56 55.46 1,438,783 +0.09(+0.16%)
Jul 01, 2024 56.65 56.70 54.56 55.37 4,090,653 +0.96(+1.76%)
Jun 28, 2024 54.30 54.61 53.68 54.41 2,283,171 +0.11(+0.20%)
Jun 27, 2024 54.00 54.88 53.70 54.30 5,137,567 -0.31(-0.57%)
Jun 26, 2024 57.57 57.90 54.29 54.61 1,880,530 -2.76(-4.81%)
Jun 25, 2024 56.85 58.40 55.92 57.37 1,533,942 -2.41(-4.03%)
Jun 24, 2024 61.26 61.40 59.48 59.78 1,058,738 -1.69(-2.75%)
Jun 21, 2024 61.05 61.53 59.76 61.47 1,071,710 +0.33(+0.54%)
Jun 20, 2024 60.20 61.83 59.98 61.14 1,057,751 +1.03(+1.71%)
Jun 18, 2024 60.12 60.40 58.91 60.11 899,437 +0.01(+0.02%)
Jun 17, 2024 59.55 61.11 59.16 60.10 748,033 +0.43(+0.72%)
Jun 14, 2024 59.23 61.04 58.98 59.67 818,381 -0.28(-0.47%)
Jun 13, 2024 60.00 60.39 59.34 59.95 965,575 +1.16(+1.97%)
Jun 12, 2024 58.69 60.60 58.44 58.79 1,167,818 -0.35(-0.59%)
Jun 11, 2024 58.81 59.72 58.49 59.14 881,213 +0.37(+0.63%)
Jun 10, 2024 57.89 58.91 57.56 58.77 843,937 +0.89(+1.54%)
Jun 07, 2024 58.60 58.70 57.54 57.88 717,436 -0.71(-1.21%)
Jun 06, 2024 59.73 59.77 58.42 58.59 552,097 -0.70(-1.18%)
Jun 05, 2024 58.23 59.40 57.92 59.29 600,737 +1.27(+2.19%)
Jun 04, 2024 58.08 59.48 57.38 58.02 595,359 -0.71(-1.21%)
Jun 03, 2024 57.00 58.85 55.70 58.73 1,481,085 +1.73(+3.04%)
May 31, 2024 56.00 58.67 55.61 57.00 1,852,140 +1.18(+2.11%)
May 30, 2024 57.00 57.65 54.01 55.82 4,801,749 +5.83(+11.66%)
May 29, 2024 48.91 50.63 48.78 49.99 1,432,472 +0.81(+1.65%)
May 28, 2024 48.40 49.49 48.37 49.18 797,407 +1.07(+2.22%)
May 24, 2024 46.64 48.13 46.36 48.11 757,559 +1.82(+3.93%)
May 23, 2024 46.55 46.70 45.95 46.29 233,218 -0.05(-0.11%)
May 22, 2024 47.37 47.88 46.27 46.34 411,014 -1.26(-2.65%)
May 21, 2024 47.86 48.01 47.15 47.60 445,617 -0.41(-0.85%)
May 20, 2024 47.29 48.36 47.29 48.01 503,931 +0.81(+1.72%)
May 17, 2024 46.30 47.76 46.25 47.20 466,917 +1.07(+2.32%)
May 16, 2024 46.94 47.02 45.91 46.13 444,883 -0.85(-1.81%)
May 15, 2024 48.25 48.30 46.70 46.98 485,997 -1.27(-2.63%)
May 14, 2024 48.04 48.70 47.64 48.25 675,274 +0.81(+1.71%)
May 13, 2024 45.47 47.90 45.43 47.44 622,969 +1.95(+4.29%)
May 10, 2024 46.03 46.50 45.34 45.49 250,234 -0.69(-1.49%)
May 09, 2024 44.95 46.88 44.79 46.18 452,497 +1.29(+2.87%)
May 08, 2024 44.52 44.95 44.45 44.89 294,472 +0.15(+0.34%)
May 07, 2024 45.07 45.42 44.44 44.74 375,440 -0.16(-0.36%)
May 06, 2024 44.95 45.24 44.53 44.90 331,869 +0.10(+0.22%)
May 03, 2024 45.26 45.56 44.27 44.80 475,146 +0.19(+0.43%)
May 02, 2024 44.85 45.09 43.98 44.61 320,571 +0.13(+0.29%)
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.