Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 62.08 62.75 59.23 59.41 1,547,780 -3.78(-5.98%)
Jul 23, 2024 62.27 63.90 62.23 63.19 1,013,870 -0.08(-0.13%)
Jul 22, 2024 59.22 63.39 58.68 63.27 1,794,436 +5.30(+9.14%)
Jul 19, 2024 60.00 60.00 57.66 57.97 1,601,348 -1.76(-2.95%)
Jul 18, 2024 60.00 60.96 58.02 59.73 1,317,532 +0.15(+0.25%)
Jul 17, 2024 63.79 64.25 59.42 59.58 2,519,188 -5.70(-8.73%)
Jul 16, 2024 65.00 65.51 64.16 65.28 997,392 +0.39(+0.60%)
Jul 15, 2024 66.76 66.76 64.64 64.89 1,318,931 -1.10(-1.67%)
Jul 12, 2024 66.05 67.74 65.21 65.99 1,251,546 +0.77(+1.18%)
Jul 11, 2024 67.42 67.48 64.61 65.22 1,419,530 -1.04(-1.57%)
Jul 10, 2024 64.47 66.47 64.34 66.26 1,089,400 +2.38(+3.73%)
Jul 09, 2024 64.50 65.16 63.56 63.88 1,076,607 -0.17(-0.27%)
Jul 08, 2024 62.57 64.32 62.34 64.05 1,042,256 +2.10(+3.39%)
Jul 05, 2024 60.78 62.64 60.25 61.95 929,113 +1.44(+2.38%)
Jul 03, 2024 60.00 61.35 59.65 60.51 561,810 +0.58(+0.97%)
Jul 02, 2024 58.00 59.95 58.00 59.93 993,972 +1.93(+3.33%)
Jul 01, 2024 58.46 58.46 56.84 58.00 1,068,766 -0.76(-1.29%)
Jun 28, 2024 57.38 59.31 57.16 58.76 2,531,930 +2.15(+3.80%)
Jun 27, 2024 55.88 57.87 55.68 56.61 1,623,238 +0.73(+1.31%)
Jun 26, 2024 54.27 57.46 54.27 55.88 1,554,667 +1.60(+2.95%)
Jun 25, 2024 53.81 54.43 52.87 54.28 950,266 +0.86(+1.61%)
Jun 24, 2024 54.21 54.72 53.33 53.42 1,077,369 -1.09(-2.00%)
Jun 21, 2024 54.34 55.32 53.56 54.51 1,995,126 -0.06(-0.11%)
Jun 20, 2024 56.44 56.76 54.24 54.57 1,317,899 -2.15(-3.79%)
Jun 18, 2024 56.47 57.45 55.91 56.72 1,144,449 +0.20(+0.35%)
Jun 17, 2024 56.95 57.09 55.89 56.52 884,388 -0.43(-0.76%)
Jun 14, 2024 55.95 57.12 55.81 56.95 969,939 +0.00(+0.00%)
Jun 13, 2024 57.40 58.32 56.52 56.95 815,195 -1.14(-1.96%)
Jun 12, 2024 57.77 59.31 57.18 58.09 912,755 +1.99(+3.55%)
Jun 11, 2024 55.52 56.60 54.66 56.10 909,047 +0.20(+0.36%)
Jun 10, 2024 54.79 56.44 54.55 55.90 998,587 +0.33(+0.59%)
Jun 07, 2024 55.95 56.40 54.84 55.57 1,238,131 -0.74(-1.31%)
Jun 06, 2024 56.70 56.74 55.00 56.31 1,122,338 -0.66(-1.16%)
Jun 05, 2024 54.88 57.37 54.40 56.97 2,131,904 +2.94(+5.44%)
Jun 04, 2024 55.26 55.39 53.53 54.03 1,230,788 -1.55(-2.79%)
Jun 03, 2024 56.46 56.46 53.92 55.58 953,494 +0.32(+0.58%)
May 31, 2024 55.36 55.36 52.58 55.26 2,059,829 +0.06(+0.11%)
May 30, 2024 55.04 55.88 54.61 55.20 1,451,845 +0.16(+0.29%)
May 29, 2024 55.14 55.98 54.94 55.04 1,051,670 -1.35(-2.39%)
May 28, 2024 55.86 56.75 54.25 56.39 1,363,767 +0.69(+1.24%)
May 24, 2024 55.61 56.22 55.01 55.70 1,279,242 +0.55(+1.00%)
May 23, 2024 60.35 60.36 54.92 55.15 2,275,749 -4.15(-7.00%)
May 22, 2024 59.56 59.67 58.68 59.30 874,751 +0.48(+0.82%)
May 21, 2024 58.17 59.21 57.92 58.82 620,390 -0.63(-1.06%)
May 20, 2024 57.93 60.00 57.60 59.45 1,113,169 +1.48(+2.55%)
May 17, 2024 58.62 58.65 57.25 57.97 740,052 +0.03(+0.05%)
May 16, 2024 59.54 59.62 57.89 57.94 1,113,344 -1.58(-2.65%)
May 15, 2024 59.00 59.60 57.80 59.52 1,025,485 +1.42(+2.44%)
May 14, 2024 57.26 58.23 57.05 58.10 897,435 +1.16(+2.04%)
May 13, 2024 57.31 57.46 56.39 56.94 831,293 +0.24(+0.42%)
May 10, 2024 56.59 57.44 56.29 56.70 867,802 +0.78(+1.39%)
May 09, 2024 55.77 56.64 55.17 55.92 1,038,187 -0.05(-0.09%)
May 08, 2024 55.37 56.38 55.20 55.97 584,781 -0.37(-0.66%)
May 07, 2024 56.78 57.56 56.29 56.34 1,098,634 -0.61(-1.07%)
May 06, 2024 56.72 57.55 56.33 56.95 1,112,311 +0.87(+1.55%)
May 03, 2024 55.90 56.41 55.30 56.08 1,289,791 +1.83(+3.37%)
May 02, 2024 53.97 54.58 52.57 54.25 1,785,393 +1.50(+2.84%)
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.