Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 77.00 77.93 75.57 76.71 4,877,113 -0.32(-0.42%)
Jul 11, 2024 73.77 77.26 73.43 77.03 3,687,859 +3.93(+5.38%)
Jul 10, 2024 71.25 73.28 70.28 73.10 2,283,085 +2.83(+4.03%)
Jul 09, 2024 70.05 71.32 68.75 70.27 3,013,140 +0.22(+0.31%)
Jul 08, 2024 69.59 70.75 67.92 70.05 2,755,275 +0.05(+0.07%)
Jul 05, 2024 63.06 70.00 62.84 70.00 4,139,278 +8.00(+12.90%)
Jul 03, 2024 64.29 64.68 61.52 62.00 1,993,076 -2.50(-3.88%)
Jul 02, 2024 65.83 66.88 63.88 64.50 2,824,570 -1.84(-2.77%)
Jul 01, 2024 66.45 67.35 65.08 66.34 3,966,946 -0.66(-0.99%)
Jun 28, 2024 67.25 67.50 65.14 67.00 4,800,029 +0.05(+0.07%)
Jun 27, 2024 69.35 70.48 66.69 66.95 2,381,853 -2.03(-2.94%)
Jun 26, 2024 70.00 70.00 67.75 68.98 2,018,328 -0.73(-1.05%)
Jun 25, 2024 69.54 70.65 68.75 69.71 3,882,264 +1.28(+1.87%)
Jun 24, 2024 67.38 69.74 67.37 68.43 3,283,458 +0.44(+0.65%)
Jun 21, 2024 65.28 68.08 64.79 67.99 5,547,097 +3.28(+5.07%)
Jun 20, 2024 65.41 66.98 63.80 64.71 2,365,834 -0.87(-1.33%)
Jun 18, 2024 64.80 65.98 63.64 65.58 3,088,536 +0.88(+1.36%)
Jun 17, 2024 62.99 64.98 61.66 64.70 3,074,081 +0.78(+1.22%)
Jun 14, 2024 60.84 64.00 60.84 63.92 3,300,020 +2.29(+3.72%)
Jun 13, 2024 61.35 65.00 61.35 61.63 4,326,691 -0.02(-0.03%)
Jun 12, 2024 62.12 63.23 60.82 61.65 3,730,084 -0.22(-0.36%)
Jun 11, 2024 59.68 62.69 57.92 61.87 4,158,341 +1.97(+3.29%)
Jun 10, 2024 56.85 60.74 56.03 59.90 4,642,760 +3.05(+5.36%)
Jun 07, 2024 57.17 57.36 55.74 56.85 2,186,330 -0.32(-0.56%)
Jun 06, 2024 57.59 58.99 56.51 57.17 2,663,801 -0.66(-1.14%)
Jun 05, 2024 57.78 58.27 55.81 57.83 2,616,726 +0.83(+1.46%)
Jun 04, 2024 56.05 57.10 54.73 57.00 3,587,122 +1.06(+1.89%)
Jun 03, 2024 54.71 58.24 54.71 55.94 7,190,172 +0.89(+1.62%)
May 31, 2024 56.98 57.61 53.69 55.05 7,275,153 -1.93(-3.39%)
May 30, 2024 54.78 58.82 54.67 56.98 16,341,066 +3.43(+6.41%)
May 29, 2024 46.00 53.98 45.85 53.55 13,363,892 +5.49(+11.42%)
May 28, 2024 49.65 50.10 44.51 48.06 33,391,406 +26.06(+118.45%)
May 24, 2024 23.66 23.76 21.92 22.00 2,456,739 -1.60(-6.78%)
May 23, 2024 24.20 24.34 23.58 23.60 1,798,639 -0.56(-2.32%)
May 22, 2024 24.52 24.65 23.90 24.16 1,660,520 -0.37(-1.51%)
May 21, 2024 25.70 25.99 24.41 24.53 2,118,335 -1.01(-3.95%)
May 20, 2024 24.81 25.62 24.60 25.54 1,194,227 +0.77(+3.11%)
May 17, 2024 25.09 25.11 24.38 24.77 2,593,317 -0.33(-1.31%)
May 16, 2024 24.77 25.29 24.57 25.10 1,032,763 +0.17(+0.68%)
May 15, 2024 25.93 26.19 24.90 24.93 1,856,257 -0.52(-2.04%)
May 14, 2024 26.02 26.23 25.15 25.45 1,373,538 -0.38(-1.47%)
May 13, 2024 26.21 26.36 25.26 25.83 1,632,978 -0.14(-0.54%)
May 10, 2024 26.57 26.82 25.31 25.97 2,922,763 -0.41(-1.55%)
May 09, 2024 28.31 28.31 25.25 26.38 2,420,416 +0.38(+1.46%)
May 08, 2024 25.79 26.25 25.60 26.00 1,901,715 -0.08(-0.31%)
May 07, 2024 26.15 26.22 25.61 26.08 1,195,332 +0.13(+0.50%)
May 06, 2024 25.44 26.20 25.32 25.95 1,394,893 +0.40(+1.57%)
May 03, 2024 26.23 26.43 25.40 25.55 1,259,050 -0.11(-0.43%)
May 02, 2024 25.88 26.11 25.35 25.66 1,550,378 +0.10(+0.39%)
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.