Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 53.02 53.27 52.45 52.90 2,646,078 -0.20(-0.38%)
Jul 12, 2024 52.65 53.30 52.04 53.10 2,495,995 +0.83(+1.59%)
Jul 11, 2024 51.45 52.48 51.38 52.27 2,243,918 +1.25(+2.45%)
Jul 10, 2024 50.80 51.06 50.36 51.02 3,435,879 +0.30(+0.59%)
Jul 09, 2024 51.63 51.69 50.69 50.72 2,577,504 -1.00(-1.93%)
Jul 08, 2024 52.46 52.56 51.50 51.72 2,996,864 -0.72(-1.37%)
Jul 05, 2024 52.09 52.47 51.74 52.44 1,493,549 -0.04(-0.08%)
Jul 03, 2024 52.86 53.15 52.26 52.48 1,238,200 -0.29(-0.55%)
Jul 02, 2024 52.99 53.19 52.62 52.77 2,186,831 -0.30(-0.57%)
Jul 01, 2024 53.91 54.24 52.87 53.07 2,549,806 -0.87(-1.61%)
Jun 28, 2024 54.11 54.59 53.52 53.94 6,301,371 +0.29(+0.54%)
Jun 27, 2024 53.62 53.83 53.25 53.65 2,958,098 +0.01(+0.02%)
Jun 26, 2024 52.91 53.74 52.78 53.64 3,410,404 +0.60(+1.13%)
Jun 25, 2024 52.61 53.08 52.20 53.04 3,808,405 +0.13(+0.25%)
Jun 24, 2024 53.09 53.36 52.75 52.91 2,909,398 -0.01(-0.02%)
Jun 21, 2024 52.44 53.04 51.97 52.92 8,790,579 +0.55(+1.05%)
Jun 20, 2024 51.78 52.91 51.60 52.37 3,617,571 +0.48(+0.93%)
Jun 18, 2024 52.28 52.80 51.37 51.89 2,577,835 -0.15(-0.29%)
Jun 17, 2024 51.26 52.20 51.15 52.04 2,622,920 +0.86(+1.68%)
Jun 14, 2024 51.57 51.80 50.48 51.18 1,619,282 -0.40(-0.78%)
Jun 13, 2024 51.64 51.96 50.96 51.58 3,512,600 -0.36(-0.69%)
Jun 12, 2024 52.06 52.72 51.52 51.94 3,325,980 +0.30(+0.58%)
Jun 11, 2024 51.10 52.44 50.01 51.64 6,635,777 -0.07(-0.14%)
Jun 10, 2024 52.66 52.67 51.66 51.71 5,329,861 -1.19(-2.25%)
Jun 07, 2024 53.96 54.67 52.72 52.90 3,750,903 -2.02(-3.68%)
Jun 06, 2024 54.03 55.01 53.88 54.92 2,623,982 +0.86(+1.59%)
Jun 05, 2024 53.63 54.09 53.47 54.06 2,033,694 +0.36(+0.67%)
Jun 04, 2024 54.93 55.16 53.63 53.70 2,995,856 -1.71(-3.09%)
Jun 03, 2024 55.60 55.85 54.78 55.41 2,317,537 -0.37(-0.66%)
May 31, 2024 55.02 55.86 54.83 55.78 3,603,757 +0.70(+1.27%)
May 30, 2024 54.21 55.10 54.21 55.08 2,177,899 +0.97(+1.79%)
May 29, 2024 54.94 55.35 54.07 54.11 4,268,132 -1.39(-2.50%)
May 28, 2024 55.31 55.63 54.88 55.50 2,425,778 +0.15(+0.27%)
May 24, 2024 55.41 55.89 55.12 55.35 2,288,787 -0.06(-0.11%)
May 23, 2024 56.78 56.83 55.03 55.41 3,130,393 -1.41(-2.47%)
May 22, 2024 56.07 56.95 56.07 56.82 2,963,616 +0.33(+0.58%)
May 21, 2024 56.64 56.81 56.27 56.49 3,040,970 -0.09(-0.16%)
May 20, 2024 56.38 56.84 56.20 56.58 2,878,305 +0.29(+0.51%)
May 17, 2024 56.04 56.40 55.71 56.29 5,297,303 +0.45(+0.80%)
May 16, 2024 56.85 56.98 55.73 55.84 5,096,493 -1.13(-1.98%)
May 15, 2024 57.71 58.03 56.74 56.97 4,169,447 -0.42(-0.73%)
May 14, 2024 57.49 57.77 57.05 57.38 3,909,237 +0.25(+0.44%)
May 13, 2024 57.49 58.28 57.12 57.13 3,042,873 -0.18(-0.31%)
May 10, 2024 57.83 58.59 57.28 57.31 3,765,332 -0.35(-0.61%)
May 09, 2024 56.90 57.77 56.90 57.66 4,063,226 +1.01(+1.78%)
May 08, 2024 57.16 57.48 56.65 56.66 4,304,248 -0.70(-1.22%)
May 07, 2024 56.50 57.72 56.50 57.35 5,543,539 +1.16(+2.06%)
May 06, 2024 57.55 57.63 56.10 56.20 3,214,338 -0.80(-1.40%)
May 03, 2024 56.87 57.23 56.41 57.00 2,986,162 +0.18(+0.32%)
May 02, 2024 56.84 57.53 56.15 56.82 6,624,044 +3.06(+5.69%)
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.