Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2024 77.20 78.44 76.42 77.43 3,483,229 -0.66(-0.85%)
Aug 02, 2024 78.00 78.89 77.06 78.09 4,556,780 +0.18(+0.23%)
Aug 01, 2024 77.47 77.98 75.08 77.91 4,526,391 +0.99(+1.29%)
Jul 31, 2024 76.78 78.31 76.75 76.92 6,826,564 -0.18(-0.23%)
Jul 30, 2024 73.63 77.20 73.39 77.10 6,236,347 +3.62(+4.93%)
Jul 29, 2024 73.39 73.77 71.48 73.48 3,907,784 +0.38(+0.52%)
Jul 26, 2024 69.45 74.72 69.30 73.10 9,686,568 +5.70(+8.46%)
Jul 25, 2024 66.67 68.28 66.67 67.40 5,449,191 +1.28(+1.94%)
Jul 24, 2024 65.16 66.39 64.68 66.12 4,216,966 +1.23(+1.90%)
Jul 23, 2024 65.50 66.12 63.45 64.89 5,344,065 -1.25(-1.89%)
Jul 22, 2024 65.92 66.64 65.65 66.14 2,770,983 -0.10(-0.15%)
Jul 19, 2024 66.68 67.00 65.78 66.24 3,541,724 +0.55(+0.84%)
Jul 18, 2024 67.29 67.64 65.54 65.69 4,162,732 -2.11(-3.11%)
Jul 17, 2024 67.09 68.15 66.18 67.80 4,311,346 -1.31(-1.90%)
Jul 16, 2024 67.33 69.28 66.66 69.11 5,283,101 +3.11(+4.71%)
Jul 15, 2024 67.57 67.97 65.82 66.00 3,878,661 -1.86(-2.74%)
Jul 12, 2024 67.72 68.33 67.17 67.86 4,033,719 +0.61(+0.91%)
Jul 11, 2024 66.01 67.77 65.70 67.25 3,937,942 +0.59(+0.89%)
Jul 10, 2024 65.72 66.70 65.61 66.66 2,678,164 +0.92(+1.40%)
Jul 09, 2024 66.06 66.40 65.30 65.74 2,434,965 -0.45(-0.68%)
Jul 08, 2024 66.59 66.59 65.39 66.19 2,750,010 -0.18(-0.27%)
Jul 05, 2024 66.39 66.44 65.64 66.37 2,735,263 -0.39(-0.58%)
Jul 03, 2024 66.42 67.08 66.07 66.76 2,200,668 +0.57(+0.86%)
Jul 02, 2024 65.53 66.39 65.34 66.19 3,732,238 +0.85(+1.30%)
Jul 01, 2024 66.31 66.88 64.97 65.34 3,749,127 -0.96(-1.45%)
Jun 28, 2024 67.80 67.80 65.82 66.30 14,635,630 -1.07(-1.59%)
Jun 27, 2024 67.65 67.75 66.86 67.37 2,481,004 -0.35(-0.52%)
Jun 26, 2024 67.34 67.80 66.88 67.72 2,818,078 +0.07(+0.10%)
Jun 25, 2024 67.82 68.19 67.22 67.65 2,779,573 -0.39(-0.57%)
Jun 24, 2024 68.35 68.90 67.61 68.04 3,514,271 +0.11(+0.16%)
Jun 21, 2024 67.20 68.03 66.67 67.93 5,495,288 +0.45(+0.67%)
Jun 20, 2024 66.19 67.62 65.66 67.48 4,211,528 +1.09(+1.64%)
Jun 18, 2024 68.43 68.82 66.04 66.39 3,945,887 -1.81(-2.65%)
Jun 17, 2024 68.43 68.57 67.58 68.20 3,123,356 -0.73(-1.06%)
Jun 14, 2024 68.63 69.26 68.21 68.93 3,722,889 -0.05(-0.07%)
Jun 13, 2024 67.82 69.40 66.87 68.98 4,714,328 +1.27(+1.88%)
Jun 12, 2024 69.43 69.56 67.58 67.71 3,681,916 -1.55(-2.24%)
Jun 11, 2024 69.65 69.65 68.53 69.26 2,581,685 -0.58(-0.83%)
Jun 10, 2024 69.62 69.99 69.26 69.84 2,976,405 +0.03(+0.04%)
Jun 07, 2024 70.36 70.59 69.47 69.81 3,170,230 -0.63(-0.89%)
Jun 06, 2024 69.98 70.58 69.39 70.44 2,582,378 +0.74(+1.06%)
Jun 05, 2024 70.72 70.72 68.97 69.70 2,090,969 -0.44(-0.63%)
Jun 04, 2024 70.74 70.99 69.68 70.14 2,313,484 -0.99(-1.39%)
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.