Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 54.36 54.64 53.84 54.19 3,897,361 +0.17(+0.31%)
Jul 11, 2024 53.28 54.18 53.28 54.02 3,260,182 +1.04(+1.96%)
Jul 10, 2024 52.59 53.07 52.19 52.98 2,684,118 +0.33(+0.63%)
Jul 09, 2024 52.72 53.06 52.15 52.65 3,419,492 -0.14(-0.27%)
Jul 08, 2024 52.81 52.91 52.39 52.79 3,875,249 -0.08(-0.15%)
Jul 05, 2024 52.53 52.95 52.14 52.87 2,686,427 +0.26(+0.49%)
Jul 03, 2024 53.43 53.60 52.23 52.61 2,803,039 -0.64(-1.20%)
Jul 02, 2024 52.57 53.40 52.02 53.25 4,174,991 +0.57(+1.08%)
Jul 01, 2024 53.85 53.91 52.28 52.68 4,501,136 -1.04(-1.94%)
Jun 28, 2024 52.96 53.95 52.67 53.72 7,190,990 +0.67(+1.26%)
Jun 27, 2024 53.65 53.67 52.85 53.05 4,168,279 -0.64(-1.19%)
Jun 26, 2024 53.54 54.27 53.32 53.69 3,473,248 -0.26(-0.48%)
Jun 25, 2024 53.90 55.35 53.81 53.95 4,369,935 -0.06(-0.11%)
Jun 24, 2024 54.32 54.96 53.99 54.01 5,694,678 -0.14(-0.26%)
Jun 21, 2024 53.88 54.47 53.67 54.15 10,490,560 +0.31(+0.58%)
Jun 20, 2024 54.66 54.95 53.47 53.84 4,643,045 -0.71(-1.30%)
Jun 18, 2024 52.85 54.59 52.85 54.55 5,615,046 +1.41(+2.65%)
Jun 17, 2024 52.01 53.22 51.72 53.14 4,399,927 +1.01(+1.94%)
Jun 14, 2024 53.08 53.45 51.95 52.13 5,737,356 -1.56(-2.91%)
Jun 13, 2024 53.40 54.34 53.35 53.69 4,641,761 +0.50(+0.94%)
Jun 12, 2024 53.41 53.70 52.81 53.19 4,570,341 +0.19(+0.36%)
Jun 11, 2024 52.77 53.03 52.13 53.00 4,198,241 -0.15(-0.28%)
Jun 10, 2024 52.65 53.19 52.42 53.15 3,595,230 +0.07(+0.13%)
Jun 07, 2024 53.35 53.75 53.03 53.08 4,337,363 -0.31(-0.58%)
Jun 06, 2024 53.81 53.84 53.31 53.39 4,920,086 +0.38(+0.72%)
Jun 05, 2024 53.73 54.25 52.78 53.01 4,851,951 -0.74(-1.38%)
Jun 04, 2024 53.40 54.03 52.94 53.75 5,010,130 +0.14(+0.26%)
Jun 03, 2024 54.05 54.24 53.19 53.61 6,048,373 -0.61(-1.13%)
May 31, 2024 53.09 54.25 53.02 54.22 7,405,681 +1.14(+2.15%)
May 30, 2024 51.68 53.36 51.60 53.08 5,882,717 +1.25(+2.42%)
May 29, 2024 52.00 52.11 51.12 51.83 6,478,266 -0.81(-1.53%)
May 28, 2024 53.87 54.87 52.57 52.63 7,279,628 -1.50(-2.78%)
May 24, 2024 52.73 54.31 52.73 54.13 7,813,473 +1.59(+3.03%)
May 23, 2024 52.53 52.62 52.05 52.54 4,864,757 +0.01(+0.02%)
May 22, 2024 51.93 52.58 51.61 52.53 4,757,633 +0.63(+1.21%)
May 21, 2024 50.87 52.10 50.87 51.91 3,758,470 +0.93(+1.82%)
May 20, 2024 51.19 51.36 50.76 50.98 3,072,258 -0.24(-0.47%)
May 17, 2024 52.37 52.51 50.86 51.22 4,630,681 -1.21(-2.31%)
May 16, 2024 52.15 52.77 51.79 52.43 5,263,165 +0.28(+0.53%)
May 15, 2024 52.10 52.38 51.52 52.15 3,934,754 +0.32(+0.61%)
May 14, 2024 52.05 52.22 51.34 51.84 3,490,304 +0.11(+0.21%)
May 13, 2024 50.88 51.90 50.78 51.73 5,065,279 +0.98(+1.94%)
May 10, 2024 50.24 50.83 50.17 50.74 3,892,718 +0.66(+1.31%)
May 09, 2024 49.52 50.14 49.45 50.09 4,001,353 +0.65(+1.31%)
May 08, 2024 49.51 49.69 49.34 49.44 3,866,658 -0.38(-0.76%)
May 07, 2024 49.34 50.02 49.34 49.82 4,719,686 +0.69(+1.40%)
May 06, 2024 49.56 49.91 49.00 49.13 5,839,634 -0.27(-0.54%)
May 03, 2024 49.35 50.01 49.12 49.40 6,931,817 +0.26(+0.53%)
May 02, 2024 49.07 50.61 48.27 49.14 10,883,892 -1.66(-3.27%)
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.