Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 62.13 64.83 62.08 64.08 1,087,955 +1.95(+3.14%)
Jul 23, 2024 63.60 64.85 62.01 62.13 2,064,040 -0.93(-1.47%)
Jul 22, 2024 62.97 63.24 61.71 63.06 962,026 +1.17(+1.89%)
Jul 19, 2024 62.60 63.24 60.94 61.89 1,891,528 -0.63(-1.01%)
Jul 18, 2024 63.63 65.00 62.14 62.52 918,772 -1.57(-2.45%)
Jul 17, 2024 65.51 66.34 64.05 64.09 759,781 -2.16(-3.26%)
Jul 16, 2024 63.89 66.52 63.01 66.25 695,554 +2.84(+4.48%)
Jul 15, 2024 64.75 65.44 63.10 63.41 794,127 -1.34(-2.07%)
Jul 12, 2024 64.05 65.49 63.81 64.75 1,057,670 +1.03(+1.62%)
Jul 11, 2024 62.22 64.53 61.99 63.72 624,093 +2.47(+4.03%)
Jul 10, 2024 61.55 61.75 60.87 61.25 458,369 +0.04(+0.07%)
Jul 09, 2024 62.37 62.69 60.46 61.21 917,680 -0.99(-1.59%)
Jul 08, 2024 61.65 62.64 61.33 62.20 872,167 +0.55(+0.89%)
Jul 05, 2024 62.01 62.36 61.21 61.65 860,761 -0.18(-0.29%)
Jul 03, 2024 62.23 62.31 61.29 61.83 662,956 +0.19(+0.31%)
Jul 02, 2024 62.33 62.92 61.59 61.64 798,628 -0.69(-1.11%)
Jul 01, 2024 64.14 64.42 61.67 62.33 1,165,131 -1.48(-2.32%)
Jun 28, 2024 64.46 65.08 63.31 63.81 1,727,085 -0.39(-0.61%)
Jun 27, 2024 65.05 65.29 63.79 64.20 921,808 -1.10(-1.68%)
Jun 26, 2024 64.75 65.76 64.41 65.30 414,832 +0.37(+0.57%)
Jun 25, 2024 65.52 65.82 64.58 64.93 1,024,536 -0.49(-0.75%)
Jun 24, 2024 66.05 66.75 65.25 65.42 581,931 -0.60(-0.91%)
Jun 21, 2024 66.69 67.08 65.73 66.02 1,591,703 -0.52(-0.78%)
Jun 20, 2024 66.35 67.41 65.58 66.54 1,309,219 -0.25(-0.37%)
Jun 18, 2024 64.66 66.84 64.66 66.79 1,263,532 +1.94(+2.99%)
Jun 17, 2024 65.01 65.98 64.62 64.85 876,297 +0.32(+0.50%)
Jun 14, 2024 64.70 65.48 63.31 64.53 771,895 -0.56(-0.86%)
Jun 13, 2024 66.00 66.49 64.63 65.09 1,139,453 -1.12(-1.69%)
Jun 12, 2024 65.71 66.38 64.36 66.21 1,130,410 +1.68(+2.60%)
Jun 11, 2024 64.71 65.02 63.48 64.53 771,393 -0.41(-0.63%)
Jun 10, 2024 63.82 65.14 63.44 64.94 1,276,360 +0.24(+0.37%)
Jun 07, 2024 64.24 66.23 64.09 64.70 1,948,488 -0.25(-0.38%)
Jun 06, 2024 63.44 65.28 63.20 64.95 1,688,224 +1.38(+2.17%)
Jun 05, 2024 63.80 64.64 63.24 63.57 1,247,918 -0.11(-0.17%)
Jun 04, 2024 64.69 64.93 63.09 63.68 1,604,666 -0.83(-1.29%)
Jun 03, 2024 65.78 66.88 64.46 64.51 2,016,092 -0.95(-1.45%)
May 31, 2024 65.96 66.42 64.77 65.46 2,022,429 -0.03(-0.05%)
May 30, 2024 65.45 67.95 64.70 65.49 5,990,296 -7.00(-9.66%)
May 29, 2024 73.95 74.26 71.78 72.49 768,348 -3.31(-4.36%)
May 28, 2024 77.55 77.55 75.42 75.80 556,770 -1.39(-1.80%)
May 24, 2024 77.23 77.73 76.58 77.19 773,776 +0.55(+0.72%)
May 23, 2024 78.27 78.53 76.14 76.64 854,631 -1.59(-2.03%)
May 22, 2024 76.43 78.88 76.43 78.23 1,176,598 +1.89(+2.47%)
May 21, 2024 76.19 76.52 75.03 76.34 933,949 -0.07(-0.09%)
May 20, 2024 74.78 77.06 74.51 76.41 1,085,891 +1.40(+1.86%)
May 17, 2024 75.59 79.72 70.61 75.01 2,027,304 -0.75(-0.99%)
May 16, 2024 77.14 77.76 75.27 75.76 1,499,847 -1.69(-2.18%)
May 15, 2024 76.71 78.05 76.30 77.45 828,291 +1.84(+2.43%)
May 14, 2024 74.75 75.70 74.24 75.61 1,078,423 +1.43(+1.93%)
May 13, 2024 75.56 76.23 73.79 74.18 833,071 -1.47(-1.94%)
May 10, 2024 76.18 76.83 75.00 75.65 1,008,060 -0.50(-0.66%)
May 09, 2024 73.64 76.23 73.64 76.15 1,205,819 +2.51(+3.41%)
May 08, 2024 73.87 74.86 73.23 73.64 1,504,142 -0.63(-0.85%)
May 07, 2024 72.45 74.49 71.20 74.27 1,852,347 +1.81(+2.50%)
May 06, 2024 70.44 72.68 69.83 72.46 1,793,250 +2.47(+3.53%)
May 03, 2024 70.66 71.92 69.65 69.99 1,961,343 -0.05(-0.06%)
May 02, 2024 74.80 74.80 68.84 70.04 3,342,754 -8.93(-11.31%)
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.