Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 47.94 48.33 47.67 48.05 1,052,185 -0.18(-0.37%)
Jul 22, 2024 48.45 48.58 47.09 48.23 1,071,889 +0.12(+0.25%)
Jul 19, 2024 49.21 49.21 47.88 48.11 906,753 -1.44(-2.91%)
Jul 18, 2024 49.77 50.61 49.43 49.55 970,681 -0.64(-1.28%)
Jul 17, 2024 50.11 50.75 50.05 50.19 980,278 -0.02(-0.04%)
Jul 16, 2024 48.40 50.30 48.40 50.21 1,068,627 +1.80(+3.72%)
Jul 15, 2024 48.25 48.99 48.13 48.41 912,997 +0.25(+0.52%)
Jul 12, 2024 48.06 48.40 47.64 48.16 1,008,037 +0.58(+1.22%)
Jul 11, 2024 47.11 48.08 46.86 47.58 1,546,550 +1.14(+2.45%)
Jul 10, 2024 45.88 46.46 45.88 46.44 1,015,502 +0.90(+1.98%)
Jul 09, 2024 45.67 46.47 45.52 45.54 1,063,859 -0.46(-1.00%)
Jul 08, 2024 46.07 46.50 45.78 46.00 1,157,526 +0.28(+0.61%)
Jul 05, 2024 46.01 46.25 45.30 45.72 1,947,967 -0.55(-1.19%)
Jul 03, 2024 46.52 47.18 46.26 46.27 746,929 +0.10(+0.22%)
Jul 02, 2024 46.53 46.79 46.02 46.17 1,315,518 -0.35(-0.75%)
Jul 01, 2024 47.47 47.80 46.20 46.52 1,568,929 -0.63(-1.34%)
Jun 28, 2024 47.81 48.19 46.90 47.15 2,605,687 -0.48(-1.01%)
Jun 27, 2024 48.22 48.39 47.49 47.63 1,570,820 -0.46(-0.96%)
Jun 26, 2024 47.35 48.29 47.03 48.09 1,690,191 +0.47(+0.99%)
Jun 25, 2024 49.07 49.07 47.60 47.62 1,046,136 -1.72(-3.49%)
Jun 24, 2024 49.45 49.74 48.95 49.34 1,020,617 +0.28(+0.57%)
Jun 21, 2024 49.14 49.34 48.53 49.06 3,560,153 -0.17(-0.35%)
Jun 20, 2024 49.38 49.72 49.00 49.23 1,025,448 -0.26(-0.53%)
Jun 18, 2024 49.70 49.86 49.11 49.49 978,808 -0.20(-0.40%)
Jun 17, 2024 49.75 49.82 48.95 49.69 1,063,533 -0.28(-0.56%)
Jun 14, 2024 50.78 51.16 49.89 49.97 948,376 -1.40(-2.73%)
Jun 13, 2024 50.91 51.77 50.54 51.37 874,117 +0.29(+0.57%)
Jun 12, 2024 51.56 52.17 51.06 51.08 929,762 +0.45(+0.89%)
Jun 11, 2024 49.78 50.75 49.48 50.63 986,959 +0.44(+0.88%)
Jun 10, 2024 49.50 50.48 49.50 50.19 836,298 +0.12(+0.24%)
Jun 07, 2024 49.83 50.47 49.29 50.07 841,116 -0.14(-0.28%)
Jun 06, 2024 50.74 51.53 50.07 50.21 1,059,010 -0.64(-1.26%)
Jun 05, 2024 50.82 51.16 50.21 50.85 942,211 +0.11(+0.22%)
Jun 04, 2024 51.31 51.81 50.65 50.74 1,017,442 -1.09(-2.10%)
Jun 03, 2024 53.94 54.05 51.62 51.83 1,149,471 -1.93(-3.59%)
May 31, 2024 53.45 53.84 53.15 53.76 1,014,323 +0.46(+0.86%)
May 30, 2024 52.55 53.34 52.45 53.30 764,079 +1.04(+1.99%)
May 29, 2024 52.97 53.13 51.91 52.26 1,097,675 -1.49(-2.77%)
May 28, 2024 54.62 54.86 53.61 53.75 731,216 -0.65(-1.19%)
May 24, 2024 54.21 54.60 53.96 54.40 540,955 +0.59(+1.10%)
May 23, 2024 54.76 54.76 53.68 53.81 999,847 -0.62(-1.14%)
May 22, 2024 55.34 55.46 54.16 54.43 775,264 -1.40(-2.51%)
May 21, 2024 56.47 56.56 55.30 55.83 651,075 -0.86(-1.52%)
May 20, 2024 56.02 56.98 55.80 56.69 900,393 +0.54(+0.96%)
May 17, 2024 56.54 56.67 55.98 56.15 670,096 -0.26(-0.46%)
May 16, 2024 56.51 56.75 55.80 56.41 657,939 -0.22(-0.39%)
May 15, 2024 56.99 57.10 56.03 56.63 738,544 +0.11(+0.19%)
May 14, 2024 56.31 56.75 55.95 56.52 573,511 +0.86(+1.55%)
May 13, 2024 55.62 56.15 55.43 55.66 678,265 +0.35(+0.63%)
May 10, 2024 55.99 56.30 55.15 55.31 557,799 -0.60(-1.07%)
May 09, 2024 55.55 56.06 55.22 55.91 965,055 +0.52(+0.94%)
May 08, 2024 55.37 55.95 55.12 55.39 763,533 -0.41(-0.73%)
May 07, 2024 54.94 56.11 54.82 55.80 933,962 +1.32(+2.41%)
May 06, 2024 54.40 54.96 53.93 54.48 761,730 +1.05(+1.96%)
May 03, 2024 53.81 54.81 53.35 53.44 954,212 +0.34(+0.64%)
May 02, 2024 52.29 53.16 51.68 53.10 1,010,202 +1.23(+2.36%)
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.