Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 53.88 54.12 53.77 53.94 6,497,851 +1.09(+2.06%)
Jul 30, 2024 53.12 53.12 52.66 52.85 5,574,894 -0.18(-0.34%)
Jul 29, 2024 53.19 53.19 52.88 53.03 5,072,779 -0.20(-0.38%)
Jul 26, 2024 53.14 53.35 53.02 53.23 6,426,210 +0.54(+1.02%)
Jul 25, 2024 52.67 53.07 52.49 52.69 6,460,855 -0.22(-0.42%)
Jul 24, 2024 53.38 53.46 52.88 52.91 6,824,943 -0.60(-1.12%)
Jul 23, 2024 53.68 53.68 53.47 53.51 9,598,926 -0.56(-1.04%)
Jul 22, 2024 53.99 54.10 53.82 54.07 5,358,808 +0.42(+0.78%)
Jul 19, 2024 53.89 54.04 53.62 53.65 7,834,037 -0.54(-1.00%)
Jul 18, 2024 54.79 54.81 54.09 54.19 5,024,397 -0.51(-0.93%)
Jul 17, 2024 54.94 55.02 54.69 54.70 9,048,341 -0.88(-1.58%)
Jul 16, 2024 55.28 55.59 55.25 55.58 7,689,808 +0.32(+0.58%)
Jul 15, 2024 55.56 55.56 55.19 55.26 5,203,836 -0.53(-0.95%)
Jul 12, 2024 55.76 55.98 55.75 55.79 7,702,357 +0.21(+0.38%)
Jul 11, 2024 55.83 55.90 55.46 55.58 5,965,694 +0.33(+0.60%)
Jul 10, 2024 55.15 55.26 55.05 55.25 8,793,458 +0.26(+0.47%)
Jul 09, 2024 54.87 55.03 54.80 54.99 8,507,848 +0.19(+0.35%)
Jul 08, 2024 54.92 54.96 54.73 54.80 11,710,841 +0.01(+0.02%)
Jul 05, 2024 54.83 54.83 54.42 54.79 5,352,250 +0.26(+0.48%)
Jul 03, 2024 54.15 54.57 54.01 54.53 5,075,182 +0.74(+1.38%)
Jul 02, 2024 53.47 53.80 53.40 53.79 6,473,176 +0.15(+0.28%)
Jul 01, 2024 53.87 53.91 53.56 53.64 7,889,686 +0.11(+0.21%)
Jun 28, 2024 53.72 53.79 53.40 53.53 7,628,209 +0.13(+0.24%)
Jun 27, 2024 53.52 53.61 53.33 53.40 12,355,586 +0.06(+0.11%)
Jun 26, 2024 53.50 53.50 53.22 53.34 10,461,077 -0.13(-0.24%)
Jun 25, 2024 53.49 53.50 53.33 53.47 6,988,359 -0.12(-0.22%)
Jun 24, 2024 53.64 53.95 53.58 53.59 7,437,978 -0.01(-0.02%)
Jun 21, 2024 53.71 53.78 53.58 53.60 8,869,537 -0.16(-0.30%)
Jun 20, 2024 53.99 54.03 53.57 53.76 10,084,348 -0.13(-0.24%)
Jun 18, 2024 53.56 53.98 53.55 53.89 9,316,523 +0.45(+0.84%)
Jun 17, 2024 53.23 53.50 53.09 53.44 5,722,002 +0.35(+0.66%)
Jun 14, 2024 52.90 53.10 52.82 53.09 8,257,666 +0.10(+0.19%)
Jun 13, 2024 53.19 53.25 52.80 52.99 9,149,408 -0.09(-0.17%)
Jun 12, 2024 53.30 53.43 53.01 53.08 14,051,441 +0.50(+0.95%)
Jun 11, 2024 52.57 52.60 52.29 52.58 9,179,281 -0.13(-0.25%)
Jun 10, 2024 52.52 52.83 52.41 52.71 8,057,386 +0.27(+0.51%)
Jun 07, 2024 52.78 52.84 52.36 52.44 10,253,897 -0.52(-0.99%)
Jun 06, 2024 52.91 53.00 52.77 52.97 50,484,596 +0.29(+0.55%)
Jun 05, 2024 52.36 52.69 52.26 52.68 5,842,325 +0.80(+1.55%)
Jun 04, 2024 51.76 51.92 51.58 51.88 7,582,793 -0.75(-1.43%)
Jun 03, 2024 52.79 52.86 52.39 52.63 7,178,480 +0.54(+1.05%)
May 31, 2024 52.11 52.12 51.70 52.09 7,412,351 -0.45(-0.85%)
May 30, 2024 52.40 52.68 52.34 52.53 8,602,797 -0.17(-0.32%)
May 29, 2024 52.73 52.79 52.62 52.70 4,752,379 -0.74(-1.39%)
May 28, 2024 53.67 53.78 53.33 53.44 7,628,878 -0.06(-0.11%)
May 24, 2024 53.45 53.63 53.42 53.50 6,416,340 +0.18(+0.33%)
May 23, 2024 53.97 54.00 53.23 53.33 7,596,398 -0.41(-0.76%)
May 22, 2024 53.94 54.00 53.63 53.73 4,915,937 -0.18(-0.33%)
May 21, 2024 53.95 54.01 53.79 53.91 5,664,641 -0.34(-0.62%)
May 20, 2024 54.14 54.35 54.09 54.25 6,746,817 -0.18(-0.33%)
May 17, 2024 54.22 54.51 54.14 54.42 8,542,018 +0.27(+0.49%)
May 16, 2024 54.01 54.28 53.98 54.16 10,106,455 +0.13(+0.24%)
May 15, 2024 53.83 54.03 53.59 54.03 9,354,459 +0.57(+1.07%)
May 14, 2024 53.22 53.47 53.20 53.45 5,730,255 +0.29(+0.54%)
May 13, 2024 53.14 53.33 53.10 53.17 8,001,998 +0.37(+0.69%)
May 10, 2024 53.05 53.11 52.74 52.80 9,082,259 +0.06(+0.11%)
May 09, 2024 52.55 52.76 52.43 52.74 8,669,537 +0.15(+0.28%)
May 08, 2024 52.30 52.62 52.29 52.59 6,377,304 -0.02(-0.04%)
May 07, 2024 52.69 52.74 52.54 52.61 8,755,323 -0.33(-0.62%)
May 06, 2024 52.88 52.97 52.81 52.94 7,720,873 +0.01(+0.02%)
May 03, 2024 52.78 52.94 52.57 52.93 8,706,927 +0.47(+0.89%)
May 02, 2024 51.89 52.58 51.72 52.46 18,335,374 +1.27(+2.48%)
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.