Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 64.51 65.04 64.28 64.66 6,961,335 +0.16(+0.25%)
Jul 22, 2024 65.14 65.65 64.15 64.50 9,924,934 -0.64(-0.98%)
Jul 19, 2024 64.93 65.98 64.55 65.14 8,641,736 +0.25(+0.39%)
Jul 18, 2024 67.55 67.75 64.84 64.89 15,794,785 -2.72(-4.02%)
Jul 17, 2024 66.84 67.81 66.62 67.61 17,214,614 +0.34(+0.51%)
Jul 16, 2024 65.00 67.52 64.70 67.27 21,169,176 +2.13(+3.27%)
Jul 15, 2024 64.68 65.55 63.88 65.14 16,653,390 +0.62(+0.96%)
Jul 12, 2024 66.61 66.69 63.35 64.52 30,125,476 -1.19(-1.81%)
Jul 11, 2024 66.18 66.50 65.31 65.71 20,158,092 -1.27(-1.90%)
Jul 10, 2024 66.26 66.99 66.22 66.98 9,802,715 +0.43(+0.65%)
Jul 09, 2024 64.80 66.76 64.74 66.55 16,914,290 +1.81(+2.80%)
Jul 08, 2024 64.30 64.87 64.22 64.74 10,347,679 +0.71(+1.11%)
Jul 05, 2024 64.50 64.56 63.75 64.03 7,227,260 -0.43(-0.67%)
Jul 03, 2024 64.68 65.22 64.41 64.46 6,574,086 -0.22(-0.34%)
Jul 02, 2024 63.29 64.71 63.28 64.68 10,965,470 +1.25(+1.97%)
Jul 01, 2024 63.65 64.30 62.98 63.43 15,331,429 -0.03(-0.05%)
Jun 28, 2024 62.03 63.58 61.81 63.46 20,053,224 +1.91(+3.10%)
Jun 27, 2024 61.50 61.93 60.96 61.55 11,284,445 +0.30(+0.49%)
Jun 26, 2024 61.23 61.41 60.55 61.25 12,399,740 -0.33(-0.54%)
Jun 25, 2024 61.20 61.83 60.86 61.58 11,728,865 +0.24(+0.39%)
Jun 24, 2024 60.10 61.78 59.84 61.34 13,288,233 +1.35(+2.25%)
Jun 21, 2024 60.20 60.26 59.34 59.99 19,022,344 -0.63(-1.04%)
Jun 20, 2024 60.42 61.02 60.35 60.62 9,519,174 -0.16(-0.26%)
Jun 18, 2024 60.37 61.63 60.09 60.78 15,768,083 +0.72(+1.20%)
Jun 17, 2024 59.22 60.53 58.85 60.06 15,526,323 +0.73(+1.23%)
Jun 14, 2024 59.44 59.83 58.66 59.33 10,511,073 -0.90(-1.49%)
Jun 13, 2024 59.75 60.37 59.15 60.23 9,358,072 +0.22(+0.37%)
Jun 12, 2024 60.91 61.21 59.90 60.01 15,327,507 +0.87(+1.47%)
Jun 11, 2024 60.77 60.79 58.90 59.14 17,080,854 -2.29(-3.73%)
Jun 10, 2024 61.25 61.66 60.74 61.43 9,303,797 -0.35(-0.57%)
Jun 07, 2024 61.60 62.59 61.58 61.78 8,260,870 -0.16(-0.26%)
Jun 06, 2024 61.80 62.05 61.25 61.94 8,523,905 +0.17(+0.28%)
Jun 05, 2024 61.28 61.86 60.93 61.77 8,759,601 +0.74(+1.21%)
Jun 04, 2024 61.02 62.03 60.76 61.03 10,422,546 -0.89(-1.44%)
Jun 03, 2024 62.92 63.00 61.32 61.92 11,371,907 -0.39(-0.63%)
May 31, 2024 62.00 62.39 61.44 62.31 17,357,618 +0.38(+0.61%)
May 30, 2024 62.10 62.48 61.61 61.93 10,070,103 -0.08(-0.13%)
May 29, 2024 61.56 62.18 61.20 62.01 7,220,650 -0.44(-0.70%)
May 28, 2024 63.23 63.57 62.35 62.45 8,526,598 -1.13(-1.78%)
May 24, 2024 63.33 63.97 63.27 63.58 9,424,986 +0.56(+0.89%)
May 23, 2024 63.80 64.03 62.50 63.02 11,534,630 -0.80(-1.25%)
May 22, 2024 64.29 64.98 63.64 63.82 8,852,159 -0.92(-1.42%)
May 21, 2024 63.26 64.88 63.20 64.74 11,200,739 +1.58(+2.50%)
May 20, 2024 64.07 64.25 62.92 63.16 11,787,753 -0.91(-1.42%)
May 17, 2024 64.38 64.55 63.90 64.07 8,418,408 -0.07(-0.11%)
May 16, 2024 64.10 64.47 63.42 64.14 11,695,880 -0.10(-0.16%)
May 15, 2024 63.63 64.39 63.60 64.24 9,456,598 +0.65(+1.02%)
May 14, 2024 63.51 63.97 63.23 63.59 8,321,318 +0.19(+0.30%)
May 13, 2024 63.62 63.95 63.37 63.40 6,617,413 -0.13(-0.20%)
May 10, 2024 63.58 63.92 63.12 63.53 9,548,749 +0.21(+0.33%)
May 09, 2024 62.38 63.43 62.28 63.32 11,558,326 +0.57(+0.91%)
May 08, 2024 61.64 62.95 61.51 62.75 9,754,703 +0.75(+1.21%)
May 07, 2024 62.82 63.16 61.97 62.00 10,156,324 -0.81(-1.29%)
May 06, 2024 62.06 62.94 61.72 62.81 13,394,207 +1.29(+2.10%)
May 03, 2024 61.51 62.15 61.41 61.52 11,048,900 +0.51(+0.84%)
May 02, 2024 61.65 61.65 60.45 61.01 11,390,504 +0.19(+0.31%)
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.