Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 58.10 60.66 58.07 60.03 2,676,295 +2.02(+3.48%)
Jul 22, 2024 58.75 58.86 57.73 58.01 2,193,478 -0.64(-1.09%)
Jul 19, 2024 58.00 58.83 57.69 58.65 1,870,135 +1.00(+1.73%)
Jul 18, 2024 59.50 59.81 57.56 57.65 2,089,924 -1.65(-2.78%)
Jul 17, 2024 59.41 60.11 59.06 59.30 1,714,931 -0.68(-1.13%)
Jul 16, 2024 58.72 60.00 58.55 59.98 2,145,266 +1.78(+3.06%)
Jul 15, 2024 58.00 58.98 57.40 58.20 1,753,115 +0.33(+0.57%)
Jul 12, 2024 57.47 58.05 57.04 57.87 1,925,724 +0.86(+1.51%)
Jul 11, 2024 56.85 57.46 56.48 57.01 1,769,142 +0.98(+1.75%)
Jul 10, 2024 56.60 56.60 55.38 56.03 1,701,606 -0.36(-0.64%)
Jul 09, 2024 57.35 57.40 55.73 56.39 1,595,830 -1.01(-1.76%)
Jul 08, 2024 57.50 57.54 56.57 57.40 1,285,697 +0.04(+0.07%)
Jul 05, 2024 56.26 57.46 56.08 57.36 1,430,401 +0.93(+1.65%)
Jul 03, 2024 57.19 57.82 56.11 56.43 1,262,498 -0.79(-1.38%)
Jul 02, 2024 56.87 57.79 56.41 57.22 1,424,892 +0.47(+0.83%)
Jul 01, 2024 57.00 57.10 55.94 56.75 1,749,077 -0.06(-0.11%)
Jun 28, 2024 55.99 56.84 55.76 56.81 2,646,437 +0.82(+1.46%)
Jun 27, 2024 55.20 56.32 55.00 55.99 2,481,901 +0.77(+1.39%)
Jun 26, 2024 55.39 55.63 55.01 55.22 1,599,095 -0.22(-0.40%)
Jun 25, 2024 54.75 55.66 54.33 55.44 2,497,859 +0.63(+1.15%)
Jun 24, 2024 54.57 55.30 54.45 54.81 2,651,952 +0.09(+0.16%)
Jun 21, 2024 53.27 54.87 53.06 54.72 7,343,429 +1.28(+2.40%)
Jun 20, 2024 53.03 53.49 52.51 53.44 2,267,362 +0.42(+0.79%)
Jun 18, 2024 53.31 53.82 52.65 53.02 2,556,298 -0.51(-0.95%)
Jun 17, 2024 54.09 54.34 53.42 53.53 2,679,824 -0.71(-1.31%)
Jun 14, 2024 53.84 54.58 53.03 54.24 4,161,850 -1.45(-2.60%)
Jun 13, 2024 56.96 57.02 55.60 55.69 2,175,993 -1.13(-1.99%)
Jun 12, 2024 58.19 58.40 56.42 56.82 2,949,138 -0.83(-1.44%)
Jun 11, 2024 57.80 58.05 57.14 57.65 1,751,580 -0.15(-0.26%)
Jun 10, 2024 56.75 58.12 56.50 57.80 2,310,495 +0.77(+1.35%)
Jun 07, 2024 57.00 57.47 56.72 57.03 2,669,309 -0.35(-0.61%)
Jun 06, 2024 56.97 57.88 56.94 57.38 1,774,466 +0.35(+0.61%)
Jun 05, 2024 57.08 57.39 56.25 57.03 2,205,178 +0.29(+0.51%)
Jun 04, 2024 56.62 57.60 56.56 56.74 1,701,626 -0.53(-0.93%)
Jun 03, 2024 58.16 58.65 56.59 57.27 2,152,744 -0.13(-0.23%)
May 31, 2024 57.32 58.25 56.30 57.40 3,389,937 -0.04(-0.07%)
May 30, 2024 57.70 57.91 57.13 57.44 2,660,082 -0.34(-0.59%)
May 29, 2024 58.11 58.84 57.73 57.78 3,361,636 -1.19(-2.02%)
May 28, 2024 59.20 59.48 58.32 58.97 1,337,657 -0.08(-0.14%)
May 24, 2024 59.21 59.58 58.72 59.05 1,490,298 +0.12(+0.20%)
May 23, 2024 60.51 60.51 58.70 58.93 1,845,589 -1.24(-2.06%)
May 22, 2024 60.31 61.38 59.72 60.17 1,792,691 -0.28(-0.46%)
May 21, 2024 60.52 60.71 59.92 60.45 1,693,857 -0.46(-0.76%)
May 20, 2024 61.69 62.01 60.52 60.91 2,357,622 -1.17(-1.88%)
May 17, 2024 61.16 62.31 61.11 62.08 1,679,406 +0.54(+0.88%)
May 16, 2024 61.47 62.08 61.24 61.54 2,382,770 +0.10(+0.16%)
May 15, 2024 63.05 63.25 61.30 61.44 3,995,903 -0.78(-1.25%)
May 14, 2024 62.33 62.90 62.12 62.22 2,173,344 -0.02(-0.03%)
May 13, 2024 60.36 62.28 60.11 62.24 3,072,787 +2.14(+3.56%)
May 10, 2024 59.61 60.22 59.02 60.10 2,688,176 +0.60(+1.01%)
May 09, 2024 58.70 60.24 58.70 59.50 3,824,363 +0.88(+1.50%)
May 08, 2024 60.19 60.54 57.80 58.62 8,832,626 -4.75(-7.50%)
May 07, 2024 63.00 63.91 62.81 63.37 4,880,454 +0.06(+0.09%)
May 06, 2024 62.58 63.54 62.39 63.31 2,224,651 +1.42(+2.29%)
May 03, 2024 62.72 62.75 61.50 61.89 2,243,789 +0.37(+0.60%)
May 02, 2024 61.60 61.89 60.43 61.52 1,941,225 +0.57(+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.