Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 70.75 76.73 69.40 73.85 3,512,657 +3.56(+5.06%)
Jul 11, 2024 70.50 71.89 68.33 70.29 2,168,601 +0.89(+1.28%)
Jul 10, 2024 71.23 72.28 67.62 69.40 2,154,262 -1.19(-1.69%)
Jul 09, 2024 73.48 76.74 69.20 70.59 2,883,075 -2.22(-3.05%)
Jul 08, 2024 72.76 74.12 70.90 72.81 2,189,189 -0.16(-0.22%)
Jul 05, 2024 73.78 76.20 71.58 72.97 2,587,223 -0.65(-0.88%)
Jul 03, 2024 71.93 73.97 70.18 73.62 2,718,149 +0.11(+0.15%)
Jul 02, 2024 65.99 73.52 65.65 73.51 6,078,660 +6.92(+10.39%)
Jul 01, 2024 64.20 66.69 62.20 66.59 3,607,863 +2.70(+4.23%)
Jun 28, 2024 64.07 65.82 62.67 63.89 1,921,903 +0.31(+0.49%)
Jun 27, 2024 62.83 64.70 62.03 63.58 1,704,727 -0.03(-0.05%)
Jun 26, 2024 60.50 63.88 60.33 63.61 3,827,841 +2.23(+3.63%)
Jun 25, 2024 56.56 61.57 56.42 61.38 2,827,001 +4.90(+8.68%)
Jun 24, 2024 57.32 58.89 55.95 56.48 1,788,306 -0.82(-1.43%)
Jun 21, 2024 56.40 57.65 54.45 57.30 4,441,049 -0.12(-0.21%)
Jun 20, 2024 60.00 60.10 55.47 57.42 3,368,354 -2.79(-4.63%)
Jun 18, 2024 61.11 61.64 57.50 60.21 2,213,121 -0.14(-0.23%)
Jun 17, 2024 61.00 61.13 58.10 60.35 2,096,082 -0.59(-0.97%)
Jun 14, 2024 63.54 64.94 60.11 60.94 2,454,885 -3.02(-4.72%)
Jun 13, 2024 66.83 69.04 63.64 63.96 2,873,934 -1.97(-2.99%)
Jun 12, 2024 62.88 69.59 61.85 65.93 6,824,532 +4.38(+7.12%)
Jun 11, 2024 60.12 62.05 58.49 61.55 2,022,259 +1.92(+3.22%)
Jun 10, 2024 60.01 61.38 58.26 59.63 1,580,045 -0.17(-0.28%)
Jun 07, 2024 61.63 63.80 59.21 59.80 3,414,031 -3.66(-5.77%)
Jun 06, 2024 58.99 63.57 58.38 63.46 3,355,069 +3.39(+5.64%)
Jun 05, 2024 54.79 60.24 54.57 60.07 3,029,102 +5.57(+10.22%)
Jun 04, 2024 55.20 55.40 53.95 54.50 1,289,926 -1.30(-2.33%)
Jun 03, 2024 57.55 58.64 54.15 55.80 2,567,912 +1.56(+2.88%)
May 31, 2024 56.21 57.52 53.45 54.24 2,036,766 -2.06(-3.66%)
May 30, 2024 57.00 59.49 55.76 56.30 1,859,145 -1.34(-2.32%)
May 29, 2024 57.45 58.63 56.80 57.64 1,318,870 -0.85(-1.45%)
May 28, 2024 55.12 59.27 53.86 58.49 3,533,330 +3.77(+6.89%)
May 24, 2024 53.96 56.00 53.21 54.72 2,019,798 +0.56(+1.03%)
May 23, 2024 56.88 57.26 53.11 54.16 3,289,055 -2.53(-4.46%)
May 22, 2024 59.00 60.45 55.86 56.69 3,268,458 -2.62(-4.42%)
May 21, 2024 60.74 62.46 58.84 59.31 2,692,206 -1.91(-3.12%)
May 20, 2024 61.90 62.00 57.27 61.22 5,970,087 -0.82(-1.32%)
May 17, 2024 61.20 66.15 60.62 62.04 15,131,493 +5.66(+10.04%)
May 16, 2024 59.50 60.46 56.29 56.38 3,128,655 -3.25(-5.45%)
May 15, 2024 60.23 60.93 56.25 59.63 4,894,764 -2.71(-4.35%)
May 14, 2024 62.57 64.50 59.50 62.34 7,661,903 +4.15(+7.13%)
May 13, 2024 56.49 61.21 55.59 58.19 8,161,565 +4.66(+8.71%)
May 10, 2024 50.64 54.75 50.38 53.53 4,450,795 +3.42(+6.82%)
May 09, 2024 51.24 51.25 48.25 50.11 3,905,538 -1.29(-2.51%)
May 08, 2024 55.00 55.16 49.70 51.40 13,501,045 +2.00(+4.05%)
May 07, 2024 47.73 50.33 47.40 49.40 6,098,428 +1.13(+2.34%)
May 06, 2024 46.99 49.87 46.75 48.27 2,115,913 +1.63(+3.49%)
May 03, 2024 48.44 48.70 46.24 46.64 1,188,304 -1.06(-2.22%)
May 02, 2024 46.61 49.64 45.72 47.70 2,363,083 +1.82(+3.97%)
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.