Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 49.49 50.36 48.98 49.00 1,089,566 -0.36(-0.73%)
Jul 11, 2024 48.45 49.75 48.24 49.36 1,327,699 +1.18(+2.45%)
Jul 10, 2024 48.10 48.53 47.35 48.18 1,218,024 +0.16(+0.33%)
Jul 09, 2024 49.39 49.73 47.98 48.02 1,714,183 -1.62(-3.26%)
Jul 08, 2024 50.00 50.42 49.58 49.64 1,194,387 -0.26(-0.52%)
Jul 05, 2024 50.50 51.00 49.53 49.90 2,060,389 -0.95(-1.87%)
Jul 03, 2024 51.63 51.77 50.61 50.85 891,108 -0.75(-1.45%)
Jul 02, 2024 51.40 51.83 51.25 51.60 1,309,795 +0.15(+0.29%)
Jul 01, 2024 53.00 53.56 51.20 51.45 1,360,292 -1.43(-2.70%)
Jun 28, 2024 51.48 53.11 51.18 52.88 4,809,449 +1.55(+3.02%)
Jun 27, 2024 50.50 51.39 50.49 51.33 1,634,447 +0.58(+1.14%)
Jun 26, 2024 50.90 51.23 50.50 50.75 1,140,978 -0.50(-0.98%)
Jun 25, 2024 51.24 51.62 50.63 51.25 1,628,159 -0.05(-0.10%)
Jun 24, 2024 52.35 53.00 51.26 51.30 2,581,688 -1.05(-2.01%)
Jun 21, 2024 53.83 54.77 52.20 52.35 7,700,178 -1.45(-2.70%)
Jun 20, 2024 52.94 54.09 52.44 53.80 1,720,997 +0.48(+0.90%)
Jun 18, 2024 54.12 55.07 52.96 53.32 1,852,703 -1.31(-2.40%)
Jun 17, 2024 54.42 54.79 53.19 54.63 1,406,343 +0.07(+0.13%)
Jun 14, 2024 52.96 54.78 52.58 54.56 1,372,090 +0.43(+0.79%)
Jun 13, 2024 55.83 56.70 54.00 54.13 1,408,494 -2.03(-3.61%)
Jun 12, 2024 56.87 57.14 56.13 56.16 1,040,587 -0.38(-0.67%)
Jun 11, 2024 56.60 56.79 56.18 56.54 1,363,201 -0.17(-0.30%)
Jun 10, 2024 56.05 57.28 56.05 56.71 1,733,761 +0.30(+0.53%)
Jun 07, 2024 54.50 56.78 54.50 56.41 1,534,966 +1.36(+2.47%)
Jun 06, 2024 55.38 55.44 54.47 55.05 1,805,067 -0.68(-1.22%)
Jun 05, 2024 55.61 56.01 54.75 55.73 1,342,650 +0.12(+0.22%)
Jun 04, 2024 56.82 57.25 55.50 55.61 2,111,500 -1.44(-2.52%)
Jun 03, 2024 59.34 59.87 56.81 57.05 1,680,726 -2.29(-3.86%)
May 31, 2024 58.06 59.40 57.19 59.34 5,801,421 +0.99(+1.70%)
May 30, 2024 59.11 59.16 56.72 58.35 3,253,693 -1.37(-2.29%)
May 29, 2024 59.23 60.12 59.23 59.72 1,050,386 -0.14(-0.23%)
May 28, 2024 60.20 60.25 59.34 59.86 1,705,111 -0.59(-0.98%)
May 24, 2024 59.81 60.78 59.06 60.45 1,269,450 +0.52(+0.87%)
May 23, 2024 61.28 61.60 59.88 59.93 1,734,660 -1.96(-3.17%)
May 22, 2024 61.07 62.24 60.92 61.89 1,403,783 +0.67(+1.09%)
May 21, 2024 61.80 62.25 61.14 61.22 1,319,805 -0.81(-1.31%)
May 20, 2024 62.46 62.82 61.85 62.03 1,460,523 -0.35(-0.56%)
May 17, 2024 61.80 62.42 61.00 62.38 1,711,109 +0.82(+1.33%)
May 16, 2024 62.00 62.03 60.57 61.56 2,655,478 -0.88(-1.41%)
May 15, 2024 64.83 65.18 62.23 62.44 2,813,724 -2.66(-4.09%)
May 14, 2024 63.61 65.40 63.46 65.10 1,627,462 +1.96(+3.10%)
May 13, 2024 64.00 64.44 63.12 63.14 1,510,862 -0.60(-0.94%)
May 10, 2024 63.80 64.81 63.03 63.74 1,917,742 -1.09(-1.68%)
May 09, 2024 65.52 67.50 63.49 64.83 3,090,176 -1.60(-2.41%)
May 08, 2024 65.23 66.97 65.15 66.43 1,912,126 +0.87(+1.33%)
May 07, 2024 64.79 65.89 64.46 65.56 2,271,837 +0.87(+1.34%)
May 06, 2024 64.70 65.11 64.30 64.69 1,200,294 +0.04(+0.06%)
May 03, 2024 65.43 65.56 63.80 64.65 1,724,999 -0.49(-0.75%)
May 02, 2024 65.00 66.23 64.70 65.14 1,697,537 -0.01(-0.02%)
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.