Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 54.33 55.43 54.32 55.09 2,103,719 +0.66(+1.21%)
Jul 16, 2024 54.14 54.52 54.03 54.43 1,182,342 +0.38(+0.70%)
Jul 15, 2024 54.29 54.29 53.85 54.05 965,190 -0.41(-0.75%)
Jul 12, 2024 54.55 54.83 54.41 54.46 625,905 +0.01(+0.02%)
Jul 11, 2024 54.47 54.81 54.41 54.45 857,507 +0.21(+0.39%)
Jul 10, 2024 53.65 54.38 53.65 54.24 1,395,034 +0.70(+1.31%)
Jul 09, 2024 53.46 53.68 53.29 53.54 406,226 +0.03(+0.06%)
Jul 08, 2024 53.36 53.59 53.20 53.51 500,356 +0.20(+0.38%)
Jul 05, 2024 53.60 53.83 53.26 53.31 737,810 -0.22(-0.41%)
Jul 04, 2024 53.51 53.78 53.40 53.53 227,322 -0.04(-0.07%)
Jul 03, 2024 53.13 53.73 53.13 53.57 846,963 +0.57(+1.08%)
Jul 02, 2024 53.00 53.46 52.68 53.00 1,300,879 -0.17(-0.32%)
Jun 28, 2024 53.17 0 -0.24(-0.45%)
Jun 27, 2024 52.94 53.58 52.91 53.41 846,133 +0.40(+0.75%)
Jun 26, 2024 53.06 53.24 52.81 53.01 940,741 -0.42(-0.79%)
Jun 25, 2024 53.78 53.78 53.13 53.43 1,384,361 -0.35(-0.65%)
Jun 24, 2024 52.87 53.83 52.80 53.78 1,263,408 +1.08(+2.05%)
Jun 21, 2024 52.75 53.06 52.42 52.70 4,747,448 -0.04(-0.08%)
Jun 20, 2024 52.32 52.83 52.29 52.74 1,058,664 +0.41(+0.78%)
Jun 19, 2024 52.74 52.90 52.19 52.33 685,679 -0.45(-0.85%)
Jun 18, 2024 53.00 53.29 52.63 52.78 1,013,634 -0.47(-0.88%)
Jun 17, 2024 53.65 53.74 53.08 53.25 1,570,986 -0.44(-0.82%)
Jun 14, 2024 53.84 53.89 53.53 53.69 1,018,540 -0.34(-0.63%)
Jun 13, 2024 54.04 54.22 53.62 54.03 1,662,553 -0.06(-0.11%)
Jun 12, 2024 54.77 55.06 53.99 54.09 1,190,808 -0.47(-0.86%)
Jun 11, 2024 54.58 54.98 54.34 54.56 1,293,198 -0.32(-0.58%)
Jun 10, 2024 54.96 55.13 54.68 54.88 1,422,711 -0.19(-0.35%)
Jun 07, 2024 55.46 55.56 54.87 55.07 1,152,484 -0.54(-0.97%)
Jun 06, 2024 55.62 55.94 55.50 55.61 801,436 -0.12(-0.22%)
Jun 05, 2024 55.02 55.89 55.02 55.73 1,537,008 +0.71(+1.29%)
Jun 04, 2024 54.34 55.26 54.12 55.02 1,251,358 +0.63(+1.16%)
Jun 03, 2024 54.38 54.78 54.13 54.39 1,692,312 -0.12(-0.22%)
May 31, 2024 53.53 54.53 53.39 54.51 2,546,666 +1.13(+2.12%)
May 30, 2024 52.75 53.41 52.75 53.38 2,440,166 +0.69(+1.31%)
May 29, 2024 53.28 53.30 52.63 52.69 5,035,117 -0.92(-1.72%)
May 28, 2024 54.27 54.43 53.49 53.61 1,437,297 -0.82(-1.51%)
May 27, 2024 54.48 54.55 54.38 54.43 684,134 -0.10(-0.18%)
May 24, 2024 54.42 54.71 54.26 54.53 2,191,488 +0.02(+0.04%)
May 23, 2024 55.20 55.40 54.17 54.51 3,153,016 -0.88(-1.59%)
May 22, 2024 55.67 55.98 55.31 55.39 2,617,179 -0.49(-0.88%)
May 21, 2024 55.64 56.05 55.39 55.88 3,451,189 +0.39(+0.70%)
May 17, 2024 55.49 0 -0.07(-0.13%)
May 16, 2024 55.33 55.83 55.29 55.56 2,943,470 -0.36(-0.64%)
May 15, 2024 55.91 56.31 55.74 55.92 3,323,400 +0.27(+0.49%)
May 14, 2024 55.94 56.03 55.51 55.65 3,515,394 -0.14(-0.25%)
May 13, 2024 56.17 56.42 55.63 55.79 1,476,185 -0.40(-0.71%)
May 10, 2024 56.34 56.72 56.12 56.19 1,127,223 +0.16(+0.29%)
May 09, 2024 55.48 56.27 55.41 56.03 1,748,983 +0.55(+0.99%)
May 08, 2024 55.10 55.80 55.09 55.48 1,526,030 +0.31(+0.56%)
May 07, 2024 54.89 55.22 54.66 55.17 1,061,460 +0.40(+0.73%)
May 06, 2024 54.70 54.88 54.27 54.77 1,736,803 +0.18(+0.33%)
May 03, 2024 54.63 54.95 54.41 54.59 825,042 +0.21(+0.39%)
May 02, 2024 54.76 54.78 54.33 54.38 1,136,531 +0.02(+0.04%)
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.