Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 52.52 52.75 52.23 52.32 3,408,013 -0.21(-0.40%)
Jul 22, 2024 52.17 52.56 51.66 52.53 3,848,192 +0.82(+1.59%)
Jul 19, 2024 51.88 52.45 51.52 51.71 4,743,221 +0.06(+0.12%)
Jul 18, 2024 52.89 53.02 51.48 51.65 7,613,073 -1.34(-2.53%)
Jul 17, 2024 53.64 53.75 52.97 52.99 6,820,703 -1.01(-1.87%)
Jul 16, 2024 54.78 54.85 53.70 54.00 4,762,751 -0.72(-1.32%)
Jul 15, 2024 55.47 55.65 54.60 54.72 5,415,430 -0.82(-1.48%)
Jul 12, 2024 55.21 56.05 55.13 55.54 3,309,548 +0.70(+1.28%)
Jul 11, 2024 54.19 55.01 54.12 54.84 4,654,360 +0.71(+1.31%)
Jul 10, 2024 54.37 54.51 53.90 54.13 3,527,864 -0.31(-0.57%)
Jul 09, 2024 55.01 55.22 54.34 54.44 2,687,507 -0.35(-0.64%)
Jul 08, 2024 54.44 54.87 54.11 54.79 2,894,403 +0.57(+1.05%)
Jul 05, 2024 53.85 54.42 53.56 54.22 4,272,490 +0.33(+0.61%)
Jul 03, 2024 54.63 54.73 53.65 53.89 2,265,872 -0.80(-1.46%)
Jul 02, 2024 53.25 54.71 52.90 54.69 3,214,498 +1.34(+2.51%)
Jul 01, 2024 54.12 54.38 53.18 53.35 3,609,589 -0.81(-1.50%)
Jun 28, 2024 54.88 55.34 54.01 54.16 25,202,556 -0.60(-1.10%)
Jun 27, 2024 54.81 54.95 54.46 54.76 3,876,411 +0.13(+0.24%)
Jun 26, 2024 54.83 55.15 54.41 54.63 3,817,697 -0.64(-1.16%)
Jun 25, 2024 55.14 55.33 54.69 55.27 3,676,249 +0.37(+0.67%)
Jun 24, 2024 54.29 55.00 54.06 54.90 3,711,347 +0.66(+1.22%)
Jun 21, 2024 54.28 54.38 53.81 54.24 5,580,399 +0.23(+0.43%)
Jun 20, 2024 54.94 54.98 53.35 54.01 4,462,501 -0.85(-1.55%)
Jun 18, 2024 54.24 55.01 53.94 54.86 3,251,463 +0.51(+0.94%)
Jun 17, 2024 52.89 54.37 52.75 54.35 3,773,969 +1.14(+2.14%)
Jun 14, 2024 52.95 53.25 52.36 53.21 3,592,574 +0.15(+0.28%)
Jun 13, 2024 53.55 53.94 53.03 53.06 3,532,624 -0.82(-1.52%)
Jun 12, 2024 53.59 54.38 53.39 53.88 3,963,556 +0.61(+1.15%)
Jun 11, 2024 53.37 53.53 52.76 53.27 2,652,211 -0.32(-0.60%)
Jun 10, 2024 53.53 54.06 53.27 53.59 2,642,047 -0.17(-0.32%)
Jun 07, 2024 53.44 54.17 53.16 53.76 3,370,406 +0.29(+0.54%)
Jun 06, 2024 54.05 54.23 53.27 53.47 4,821,418 -0.53(-0.98%)
Jun 05, 2024 53.28 54.07 52.94 54.00 3,620,687 +1.01(+1.91%)
Jun 04, 2024 52.38 53.29 52.38 52.99 3,690,116 +0.34(+0.65%)
Jun 03, 2024 53.06 53.55 52.31 52.65 4,225,625 -0.41(-0.77%)
May 31, 2024 52.51 53.10 52.03 53.06 7,431,408 +0.53(+1.01%)
May 30, 2024 52.20 52.90 52.09 52.53 4,326,627 +0.39(+0.75%)
May 29, 2024 52.26 52.48 51.73 52.14 4,790,934 -0.59(-1.12%)
May 28, 2024 53.78 53.90 52.66 52.73 4,164,251 -1.29(-2.39%)
May 24, 2024 53.52 54.27 53.23 54.02 2,632,294 +0.50(+0.93%)
May 23, 2024 54.16 54.27 53.30 53.52 3,312,267 -0.43(-0.80%)
May 22, 2024 54.73 55.11 53.90 53.95 3,590,786 -0.98(-1.78%)
May 21, 2024 55.12 55.15 54.28 54.93 3,339,337 +0.01(+0.02%)
May 20, 2024 54.52 55.00 54.30 54.92 3,267,620 +0.42(+0.77%)
May 17, 2024 53.58 55.43 52.83 54.50 6,566,498 -0.08(-0.15%)
May 16, 2024 55.50 55.53 54.45 54.58 5,159,908 -0.73(-1.32%)
May 15, 2024 54.73 55.35 54.59 55.31 4,145,598 +0.91(+1.67%)
May 14, 2024 54.37 54.48 53.80 54.40 5,176,731 -0.19(-0.35%)
May 13, 2024 55.00 55.03 54.27 54.59 3,815,017 -0.15(-0.27%)
May 10, 2024 55.35 55.76 54.68 54.74 3,899,067 -0.52(-0.94%)
May 09, 2024 55.08 55.65 54.91 55.26 3,365,244 +0.10(+0.18%)
May 08, 2024 55.77 55.83 55.12 55.16 2,747,248 -0.77(-1.38%)
May 07, 2024 55.94 56.09 55.60 55.93 3,094,589 +0.19(+0.34%)
May 06, 2024 55.27 55.76 55.03 55.74 3,209,621 +0.54(+0.98%)
May 03, 2024 54.64 55.34 54.64 55.20 5,285,028 +0.80(+1.47%)
May 02, 2024 54.62 54.69 53.65 54.40 3,311,203 -0.04(-0.07%)
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.