Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 70.00 70.23 67.78 68.76 2,970,747 -0.88(-1.26%)
Jul 17, 2024 70.86 70.86 68.47 69.64 3,844,287 -1.58(-2.22%)
Jul 16, 2024 71.56 71.85 70.45 71.22 2,784,806 -0.65(-0.90%)
Jul 15, 2024 74.69 75.14 70.63 71.87 3,965,980 -1.96(-2.65%)
Jul 12, 2024 75.12 75.70 73.43 73.83 2,650,155 -0.07(-0.09%)
Jul 11, 2024 74.90 75.86 73.72 73.90 2,593,353 -0.81(-1.08%)
Jul 10, 2024 74.00 74.79 73.03 74.71 3,387,987 +1.17(+1.59%)
Jul 09, 2024 73.50 74.90 72.85 73.54 4,753,489 +0.58(+0.79%)
Jul 08, 2024 71.45 73.09 70.95 72.96 3,083,653 +1.08(+1.50%)
Jul 05, 2024 71.50 72.09 70.40 71.88 4,945,537 +0.39(+0.55%)
Jul 03, 2024 71.07 72.05 70.43 71.49 3,098,560 +1.15(+1.63%)
Jul 02, 2024 68.50 70.37 67.89 70.34 5,764,118 +0.95(+1.37%)
Jul 01, 2024 67.81 69.80 67.00 69.39 10,842,357 -2.03(-2.84%)
Jun 28, 2024 73.50 73.75 70.45 71.42 9,941,096 -3.09(-4.15%)
Jun 27, 2024 74.51 74.98 73.86 74.51 4,852,788 -0.39(-0.52%)
Jun 26, 2024 73.87 75.64 73.41 74.90 4,026,745 +0.71(+0.96%)
Jun 25, 2024 71.90 74.24 71.25 74.19 10,298,956 -1.70(-2.24%)
Jun 24, 2024 75.31 76.60 75.03 75.89 3,126,513 +0.47(+0.62%)
Jun 21, 2024 76.17 76.32 75.10 75.42 5,998,867 -0.58(-0.76%)
Jun 20, 2024 76.31 76.31 74.72 76.00 5,179,337 -0.28(-0.37%)
Jun 18, 2024 75.00 76.28 74.41 76.28 2,867,445 +1.36(+1.82%)
Jun 17, 2024 74.52 75.80 73.92 74.92 4,421,706 +0.50(+0.67%)
Jun 14, 2024 73.85 74.53 73.17 74.42 3,300,466 -0.14(-0.19%)
Jun 13, 2024 74.06 75.59 74.00 74.56 3,805,996 +0.68(+0.92%)
Jun 12, 2024 73.75 74.57 73.35 73.88 5,111,840 +0.58(+0.79%)
Jun 11, 2024 72.71 73.55 72.01 73.30 4,863,406 +0.33(+0.45%)
Jun 10, 2024 72.03 73.59 71.98 72.97 3,195,191 +0.50(+0.69%)
Jun 07, 2024 71.45 72.80 71.42 72.47 4,371,876 +0.47(+0.65%)
Jun 06, 2024 70.65 72.20 70.61 72.00 3,046,951 +0.87(+1.22%)
Jun 05, 2024 69.69 71.67 69.69 71.13 3,737,445 +1.05(+1.50%)
Jun 04, 2024 68.87 70.10 68.25 70.08 3,983,484 +0.73(+1.05%)
Jun 03, 2024 67.88 69.57 67.81 69.35 4,391,364 +1.83(+2.71%)
May 31, 2024 66.87 67.67 65.73 67.52 3,874,327 +0.37(+0.55%)
May 30, 2024 67.23 67.50 66.37 67.15 4,296,429 -0.92(-1.35%)
May 29, 2024 68.57 68.82 66.95 68.07 3,489,935 -1.56(-2.24%)
May 28, 2024 68.16 69.70 65.80 69.63 8,040,399 -2.35(-3.26%)
May 24, 2024 71.44 72.37 70.63 71.98 2,713,781 +0.25(+0.35%)
May 23, 2024 73.80 73.87 70.45 71.73 6,118,798 -1.94(-2.63%)
May 22, 2024 73.00 74.04 73.00 73.67 3,572,079 +0.41(+0.56%)
May 21, 2024 72.02 73.70 71.73 73.26 4,482,269 +0.14(+0.19%)
May 20, 2024 72.12 73.28 71.50 73.12 4,722,579 -0.64(-0.87%)
May 17, 2024 71.80 74.33 71.77 73.76 5,844,085 +2.32(+3.25%)
May 16, 2024 69.94 72.37 69.37 71.44 10,014,820 +2.80(+4.08%)
May 15, 2024 67.41 69.00 66.60 68.64 7,406,426 +2.38(+3.59%)
May 14, 2024 67.28 69.70 63.15 66.26 17,116,660 +1.80(+2.79%)
May 13, 2024 64.71 64.91 63.57 64.46 11,150,463 -0.45(-0.69%)
May 10, 2024 66.00 67.24 64.47 64.91 6,647,520 -1.08(-1.64%)
May 09, 2024 66.26 67.00 65.86 65.99 6,410,527 -0.76(-1.14%)
May 08, 2024 64.00 66.80 63.18 66.75 7,417,775 +1.59(+2.44%)
May 07, 2024 65.02 66.20 64.71 65.16 4,766,546 -0.97(-1.47%)
May 06, 2024 67.00 67.03 65.80 66.13 5,785,644 -0.53(-0.80%)
May 03, 2024 64.74 67.00 64.45 66.66 5,615,788 +2.68(+4.19%)
May 02, 2024 63.33 64.14 62.46 63.98 6,113,567 +1.26(+2.01%)
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.