Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 50.27 51.00 48.71 50.42 8,597,980 -5.91(-10.49%)
Jul 18, 2024 56.76 58.13 55.96 56.33 2,635,458 -1.09(-1.90%)
Jul 17, 2024 56.70 58.50 56.55 57.42 1,845,645 -0.02(-0.03%)
Jul 16, 2024 56.44 57.92 56.15 57.44 1,890,931 +1.30(+2.32%)
Jul 15, 2024 56.62 57.15 55.96 56.14 2,213,065 +0.58(+1.04%)
Jul 12, 2024 55.85 55.88 54.99 55.56 2,152,166 -0.21(-0.38%)
Jul 11, 2024 53.50 56.05 53.06 55.77 4,671,046 +3.31(+6.31%)
Jul 10, 2024 51.13 52.50 50.93 52.46 1,219,877 +1.36(+2.66%)
Jul 09, 2024 49.77 51.14 49.56 51.10 1,607,570 +1.05(+2.10%)
Jul 08, 2024 50.25 50.58 49.76 50.05 1,451,358 +0.12(+0.24%)
Jul 05, 2024 50.26 50.40 49.72 49.93 1,863,148 -0.42(-0.83%)
Jul 03, 2024 51.15 51.55 50.35 50.35 1,145,459 -0.77(-1.51%)
Jul 02, 2024 51.17 51.38 50.44 51.12 1,719,724 +0.32(+0.63%)
Jul 01, 2024 51.09 51.91 50.66 50.80 2,208,368 -0.24(-0.47%)
Jun 28, 2024 48.50 51.23 48.32 51.04 5,091,791 +3.20(+6.69%)
Jun 27, 2024 47.58 48.30 47.38 47.84 1,200,219 +0.04(+0.08%)
Jun 26, 2024 47.71 48.13 47.33 47.80 1,574,746 -0.48(-0.99%)
Jun 25, 2024 48.35 48.58 47.94 48.28 1,471,498 -0.24(-0.49%)
Jun 24, 2024 48.06 49.05 47.72 48.52 2,184,787 +0.72(+1.51%)
Jun 21, 2024 47.02 47.96 46.68 47.80 33,958,872 +0.49(+1.04%)
Jun 20, 2024 46.82 47.61 46.61 47.31 1,409,830 +0.17(+0.36%)
Jun 18, 2024 47.00 47.41 46.80 47.14 1,261,259 +0.06(+0.13%)
Jun 17, 2024 46.77 47.10 45.86 47.08 1,592,436 +0.26(+0.56%)
Jun 14, 2024 46.64 47.32 46.24 46.82 1,548,218 -0.65(-1.37%)
Jun 13, 2024 47.60 48.39 47.24 47.47 2,549,364 -0.42(-0.88%)
Jun 12, 2024 47.04 48.17 46.78 47.89 3,554,527 +2.15(+4.70%)
Jun 11, 2024 45.86 46.13 44.65 45.75 3,814,961 -0.81(-1.74%)
Jun 10, 2024 46.71 47.00 45.64 46.55 2,867,766 -0.79(-1.66%)
Jun 07, 2024 47.35 48.03 47.08 47.34 1,455,905 -0.44(-0.93%)
Jun 06, 2024 47.94 48.38 47.33 47.79 1,353,919 -0.11(-0.23%)
Jun 05, 2024 47.99 47.99 47.29 47.89 1,475,100 +0.27(+0.56%)
Jun 04, 2024 48.26 48.92 47.46 47.63 1,534,051 -1.29(-2.64%)
Jun 03, 2024 50.71 50.84 48.34 48.92 1,574,605 -1.57(-3.10%)
May 31, 2024 49.72 50.53 49.32 50.48 1,700,580 +1.16(+2.36%)
May 30, 2024 49.37 49.68 48.85 49.32 741,973 +0.59(+1.21%)
May 29, 2024 48.82 48.82 47.85 48.73 1,290,326 -1.00(-2.00%)
May 28, 2024 50.33 50.61 49.42 49.73 1,419,220 -0.30(-0.59%)
May 24, 2024 49.62 50.05 49.39 50.02 1,978,959 +0.52(+1.05%)
May 23, 2024 52.78 52.78 48.99 49.50 5,300,643 -2.98(-5.67%)
May 22, 2024 52.63 52.84 51.95 52.48 1,169,632 -0.34(-0.63%)
May 21, 2024 52.45 52.96 52.45 52.81 1,122,188 +0.15(+0.28%)
May 20, 2024 54.19 54.19 52.63 52.66 1,053,602 -1.36(-2.52%)
May 17, 2024 53.98 54.19 53.68 54.02 1,068,731 +0.32(+0.59%)
May 16, 2024 54.26 54.42 53.57 53.71 894,943 -0.66(-1.21%)
May 15, 2024 54.14 55.33 53.80 54.37 2,180,366 +1.16(+2.19%)
May 14, 2024 52.94 53.29 52.56 53.20 1,242,886 +0.80(+1.52%)
May 13, 2024 53.08 53.09 52.25 52.41 1,313,344 -0.37(-0.71%)
May 10, 2024 52.74 52.95 52.33 52.78 847,747 +0.22(+0.41%)
May 09, 2024 52.84 53.16 52.43 52.56 1,112,128 -0.52(-0.98%)
May 08, 2024 51.82 53.10 51.51 53.09 1,268,054 +0.66(+1.26%)
May 07, 2024 53.25 53.39 52.41 52.43 1,391,817 -0.67(-1.26%)
May 06, 2024 52.24 53.14 52.14 53.10 1,864,236 +0.81(+1.55%)
May 03, 2024 52.48 53.20 52.06 52.29 1,943,228 +1.18(+2.31%)
May 02, 2024 51.36 51.36 50.09 51.11 1,976,046 +0.65(+1.29%)
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.