Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 64.81 65.01 63.59 64.01 988,346 -0.81(-1.25%)
Aug 29, 2024 65.22 65.40 63.88 64.83 601,599 +0.29(+0.45%)
Aug 28, 2024 63.98 64.63 63.97 64.54 646,965 +0.03(+0.05%)
Aug 27, 2024 64.46 65.02 63.72 64.51 565,326 -0.11(-0.17%)
Aug 26, 2024 65.27 65.49 64.44 64.62 556,949 -0.19(-0.29%)
Aug 23, 2024 63.80 64.86 63.44 64.81 758,754 +1.46(+2.30%)
Aug 22, 2024 63.24 63.53 62.66 63.35 503,323 -0.06(-0.09%)
Aug 21, 2024 63.31 63.79 62.65 63.41 707,567 +0.65(+1.04%)
Aug 20, 2024 64.21 64.76 62.67 62.75 778,730 -1.87(-2.90%)
Aug 19, 2024 62.69 64.65 62.69 64.63 1,184,976 +1.98(+3.16%)
Aug 16, 2024 61.74 62.95 61.41 62.65 953,212 +0.81(+1.31%)
Aug 15, 2024 61.76 62.38 61.18 61.83 1,049,630 +0.95(+1.56%)
Aug 14, 2024 60.80 61.06 59.95 60.88 1,454,645 +0.13(+0.21%)
Aug 13, 2024 59.41 60.89 59.12 60.75 1,493,673 +1.63(+2.75%)
Aug 12, 2024 60.63 61.03 58.79 59.13 1,129,439 -1.49(-2.45%)
Aug 09, 2024 60.69 60.86 59.53 60.61 1,040,873 -0.29(-0.47%)
Aug 08, 2024 60.96 61.85 60.64 60.90 1,340,405 +0.19(+0.31%)
Aug 07, 2024 61.52 62.24 60.43 60.71 1,338,762 +0.04(+0.07%)
Aug 06, 2024 60.96 61.62 60.24 60.67 1,471,878 -0.45(-0.73%)
Aug 05, 2024 58.63 61.80 57.85 61.12 2,541,931 -0.53(-0.85%)
Aug 02, 2024 60.26 62.20 59.91 61.64 2,424,003 -2.13(-3.34%)
Aug 01, 2024 62.79 67.95 62.26 63.78 6,730,244 +5.93(+10.25%)
Jul 31, 2024 58.38 59.12 56.92 57.85 5,064,724 -0.11(-0.19%)
Jul 30, 2024 58.41 58.48 56.61 57.96 1,416,556 -0.82(-1.40%)
Jul 29, 2024 58.98 59.47 57.86 58.78 1,290,391 -0.30(-0.50%)
Jul 26, 2024 58.74 59.66 58.09 59.08 1,101,862 +0.65(+1.12%)
Jul 25, 2024 55.99 58.72 55.72 58.42 1,524,870 +1.97(+3.49%)
Jul 24, 2024 57.15 57.15 56.02 56.45 1,691,546 -0.53(-0.92%)
Jul 23, 2024 57.18 57.19 56.18 56.98 1,652,128 -0.43(-0.74%)
Jul 22, 2024 57.68 57.87 56.18 57.40 1,363,031 +0.09(+0.16%)
Jul 19, 2024 59.24 59.24 56.20 57.31 1,666,180 -2.11(-3.55%)
Jul 18, 2024 61.09 61.94 59.29 59.42 1,881,235 -1.98(-3.23%)
Jul 17, 2024 58.62 62.03 58.62 61.41 2,092,319 +2.69(+4.57%)
Jul 16, 2024 57.32 58.74 56.83 58.72 1,328,422 +1.17(+2.03%)
Jul 15, 2024 56.90 57.59 55.79 57.55 1,166,546 +0.64(+1.13%)
Jul 12, 2024 56.91 57.31 55.96 56.91 1,080,260 +0.70(+1.25%)
Jul 11, 2024 55.50 56.43 54.64 56.20 1,158,514 +1.83(+3.37%)
Jul 10, 2024 54.47 55.05 54.02 54.37 975,488 +0.31(+0.57%)
Jul 09, 2024 55.31 55.50 54.02 54.06 1,079,863 -1.68(-3.01%)
Jul 08, 2024 54.92 55.90 54.61 55.74 1,205,874 +1.10(+2.01%)
Jul 05, 2024 54.78 55.52 54.24 54.64 1,923,082 -0.54(-0.97%)
Jul 03, 2024 55.68 56.07 55.14 55.17 715,050 +0.04(+0.07%)
Jul 02, 2024 56.33 56.86 54.81 55.13 1,560,242 -0.98(-1.75%)
Jul 01, 2024 56.86 57.65 55.86 56.11 1,533,727 -0.93(-1.63%)
Jun 28, 2024 56.42 57.55 56.42 57.04 2,797,159 +1.04(+1.86%)
Jun 27, 2024 55.76 56.39 55.49 56.00 936,528 +0.30(+0.55%)
Jun 26, 2024 55.19 56.11 55.00 55.70 1,117,312 +0.25(+0.44%)
Jun 25, 2024 55.71 55.87 54.86 55.45 1,292,854 -0.61(-1.09%)
Jun 24, 2024 55.93 57.51 55.75 56.06 2,009,217 +0.74(+1.33%)
Jun 21, 2024 53.38 56.41 53.37 55.33 4,368,323 +1.97(+3.70%)
Jun 20, 2024 55.09 55.09 53.20 53.35 1,854,355 -1.14(-2.09%)
Jun 18, 2024 55.07 56.02 53.43 54.49 1,899,871 -0.40(-0.73%)
Jun 17, 2024 54.07 54.99 53.47 54.90 1,462,761 +1.14(+2.12%)
Jun 14, 2024 53.53 54.53 53.34 53.76 1,290,724 -0.62(-1.14%)
Jun 13, 2024 55.89 56.21 54.02 54.38 1,306,076 -1.86(-3.31%)
Jun 12, 2024 57.26 58.72 56.00 56.24 2,025,144 +0.13(+0.23%)
Jun 11, 2024 52.98 56.86 52.45 56.11 3,849,560 +2.16(+4.00%)
Jun 10, 2024 54.94 54.97 53.42 53.95 2,315,196 -1.64(-2.95%)
Jun 07, 2024 56.34 57.57 55.54 55.59 2,311,272 -1.98(-3.44%)
Jun 06, 2024 56.65 57.60 55.80 57.57 1,579,023 +0.83(+1.47%)
Jun 05, 2024 55.95 57.06 55.34 56.74 2,192,347 +1.16(+2.08%)
Jun 04, 2024 57.29 57.34 55.40 55.58 2,805,188 -2.24(-3.87%)
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.