Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 65.57 65.72 64.16 64.38 2,361,482 -1.14(-1.74%)
Jul 18, 2024 64.69 66.81 64.65 65.52 2,989,094 +0.18(+0.28%)
Jul 17, 2024 63.53 65.66 63.41 65.34 4,090,491 +2.44(+3.88%)
Jul 16, 2024 62.65 63.04 62.29 62.90 3,960,507 +0.04(+0.06%)
Jul 15, 2024 63.17 63.33 62.74 62.86 3,719,969 -0.17(-0.27%)
Jul 12, 2024 63.52 64.05 62.98 63.03 3,367,873 -0.14(-0.22%)
Jul 11, 2024 62.62 63.74 62.35 63.17 3,377,590 +0.51(+0.81%)
Jul 10, 2024 62.29 62.86 62.22 62.66 3,106,121 -0.03(-0.05%)
Jul 09, 2024 62.46 63.08 62.12 62.69 3,826,189 +0.19(+0.30%)
Jul 08, 2024 63.10 63.33 62.48 62.50 2,932,915 -0.38(-0.60%)
Jul 05, 2024 62.93 63.18 62.62 62.88 2,671,166 -0.20(-0.32%)
Jul 03, 2024 63.01 63.26 62.76 63.08 2,521,770 -0.09(-0.14%)
Jul 02, 2024 63.15 63.56 62.90 63.17 2,949,623 -0.13(-0.21%)
Jul 01, 2024 63.43 64.23 63.21 63.30 3,250,462 +0.04(+0.06%)
Jun 28, 2024 63.55 63.84 63.08 63.26 13,274,290 -0.45(-0.71%)
Jun 27, 2024 64.48 64.85 63.36 63.71 6,437,009 -0.46(-0.72%)
Jun 26, 2024 62.41 64.74 62.03 64.17 9,908,602 -3.09(-4.59%)
Jun 25, 2024 67.71 68.44 67.09 67.26 6,577,289 -0.81(-1.19%)
Jun 24, 2024 67.31 68.44 67.20 68.07 6,248,858 +0.99(+1.48%)
Jun 21, 2024 66.94 67.80 66.73 67.08 6,404,237 +0.39(+0.58%)
Jun 20, 2024 66.43 67.34 66.37 66.69 4,989,803 +0.03(+0.05%)
Jun 18, 2024 65.98 66.86 65.94 66.66 4,662,801 +0.37(+0.56%)
Jun 17, 2024 65.17 66.30 64.91 66.29 2,964,963 +0.79(+1.21%)
Jun 14, 2024 65.67 66.24 65.48 65.50 2,904,124 -0.11(-0.17%)
Jun 13, 2024 65.19 66.05 65.07 65.61 3,639,739 +0.32(+0.49%)
Jun 12, 2024 66.66 66.92 65.24 65.29 4,019,285 -1.69(-2.52%)
Jun 11, 2024 66.71 67.29 66.42 66.98 2,999,605 +0.08(+0.12%)
Jun 10, 2024 67.26 67.46 66.12 66.90 4,002,680 -0.56(-0.83%)
Jun 07, 2024 67.30 68.03 67.26 67.46 3,373,922 +0.07(+0.10%)
Jun 06, 2024 67.46 67.81 66.80 67.39 2,805,079 -0.07(-0.10%)
Jun 05, 2024 67.80 68.11 66.77 67.46 3,293,857 -0.68(-1.00%)
Jun 04, 2024 67.85 68.27 67.16 68.14 2,512,297 +0.39(+0.58%)
Jun 03, 2024 68.69 69.21 67.67 67.75 4,232,564 -1.00(-1.45%)
May 31, 2024 66.65 68.81 66.65 68.75 7,502,152 +2.10(+3.15%)
May 30, 2024 66.67 67.45 66.60 66.65 3,679,530 +0.16(+0.24%)
May 29, 2024 66.61 67.25 65.83 66.49 6,099,803 -0.19(-0.28%)
May 28, 2024 67.72 67.99 66.13 66.68 6,351,055 -1.62(-2.37%)
May 24, 2024 69.29 69.42 68.20 68.30 3,195,959 -0.79(-1.14%)
May 23, 2024 70.01 70.01 68.85 69.09 3,083,406 -1.26(-1.79%)
May 22, 2024 70.38 70.45 69.67 70.35 3,409,928 -0.28(-0.40%)
May 21, 2024 71.67 71.70 70.48 70.63 2,541,096 -0.80(-1.12%)
May 20, 2024 71.26 71.44 70.44 71.43 2,280,366 +0.19(+0.27%)
May 17, 2024 71.45 71.52 70.79 71.24 2,752,993 -0.16(-0.22%)
May 16, 2024 69.92 71.48 69.85 71.40 2,481,034 +1.57(+2.25%)
May 15, 2024 70.99 71.01 69.65 69.83 3,847,223 -1.02(-1.44%)
May 14, 2024 70.68 71.00 70.37 70.85 3,237,290 +0.21(+0.30%)
May 13, 2024 70.75 71.15 70.39 70.64 2,896,996 -0.06(-0.08%)
May 10, 2024 70.24 70.86 69.95 70.70 2,398,732 +0.44(+0.63%)
May 09, 2024 69.43 70.27 68.85 70.26 2,397,353 +0.73(+1.05%)
May 08, 2024 70.08 70.27 69.49 69.53 2,494,568 -0.38(-0.54%)
May 07, 2024 69.58 70.06 69.38 69.91 2,453,779 +0.77(+1.11%)
May 06, 2024 70.02 70.22 68.86 69.14 3,602,076 -0.77(-1.10%)
May 03, 2024 70.53 70.57 69.43 69.91 3,444,230 -0.74(-1.05%)
May 02, 2024 70.40 70.86 70.33 70.65 3,071,103 +0.66(+0.94%)
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.