Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 50.24 51.25 50.14 50.27 1,245,639 -0.51(-1.00%)
Jul 23, 2024 50.46 51.43 50.21 50.78 1,015,603 +0.32(+0.63%)
Jul 22, 2024 50.09 50.52 49.55 50.46 902,066 +0.69(+1.39%)
Jul 19, 2024 50.16 50.58 49.44 49.77 1,056,159 -0.54(-1.07%)
Jul 18, 2024 51.62 51.78 49.65 50.31 1,294,424 -1.42(-2.75%)
Jul 17, 2024 51.53 52.98 51.04 51.73 1,092,544 -1.18(-2.23%)
Jul 16, 2024 52.21 53.13 52.00 52.91 1,042,993 +1.13(+2.18%)
Jul 15, 2024 51.11 52.00 50.90 51.78 1,044,377 +0.80(+1.57%)
Jul 12, 2024 50.95 52.05 50.53 50.98 1,158,665 +0.35(+0.69%)
Jul 11, 2024 50.00 51.18 49.86 50.63 1,590,761 +1.29(+2.61%)
Jul 10, 2024 48.48 49.85 48.17 49.34 1,465,444 +0.88(+1.82%)
Jul 09, 2024 47.46 48.74 47.36 48.46 1,500,039 +1.16(+2.45%)
Jul 08, 2024 47.38 48.19 47.15 47.30 776,708 +0.02(+0.04%)
Jul 05, 2024 47.14 47.49 47.01 47.28 654,489 +0.12(+0.25%)
Jul 03, 2024 47.48 47.60 47.04 47.16 442,370 -0.03(-0.06%)
Jul 02, 2024 46.40 47.22 46.38 47.19 952,271 +0.79(+1.70%)
Jul 01, 2024 47.00 47.06 46.21 46.40 853,873 -0.36(-0.77%)
Jun 28, 2024 46.97 47.35 46.22 46.76 1,252,875 +0.24(+0.52%)
Jun 27, 2024 46.47 46.83 46.01 46.52 713,319 +0.03(+0.06%)
Jun 26, 2024 46.30 46.65 45.88 46.49 1,014,319 -0.17(-0.36%)
Jun 25, 2024 46.90 46.90 45.89 46.66 1,495,892 -0.29(-0.62%)
Jun 24, 2024 47.80 47.95 46.91 46.95 1,186,579 -0.96(-2.00%)
Jun 21, 2024 47.35 48.03 46.86 47.91 2,159,312 +0.67(+1.42%)
Jun 20, 2024 46.87 47.62 46.64 47.24 1,113,167 +0.46(+0.98%)
Jun 18, 2024 46.70 46.90 46.22 46.78 1,164,204 -0.01(-0.02%)
Jun 17, 2024 45.50 47.00 45.33 46.79 965,532 +1.21(+2.65%)
Jun 14, 2024 45.89 45.89 44.64 45.58 1,125,885 -0.69(-1.49%)
Jun 13, 2024 44.34 46.37 44.27 46.27 1,120,494 +2.02(+4.56%)
Jun 12, 2024 44.59 45.88 44.05 44.25 1,057,630 +0.71(+1.63%)
Jun 11, 2024 43.49 43.78 43.26 43.54 623,974 -0.26(-0.59%)
Jun 10, 2024 42.84 43.91 42.50 43.80 685,792 +0.45(+1.04%)
Jun 07, 2024 43.53 44.13 43.31 43.35 558,958 -0.54(-1.23%)
Jun 06, 2024 43.54 43.96 43.25 43.89 684,580 +0.30(+0.69%)
Jun 05, 2024 42.48 43.63 42.09 43.59 1,062,705 +1.31(+3.10%)
Jun 04, 2024 44.50 44.75 42.04 42.28 1,764,145 -2.95(-6.52%)
Jun 03, 2024 45.63 45.68 44.65 45.23 809,823 -0.29(-0.64%)
May 31, 2024 45.48 45.80 44.47 45.52 1,469,227 +0.05(+0.11%)
May 30, 2024 45.97 46.30 45.44 45.47 1,186,279 -0.33(-0.72%)
May 29, 2024 46.61 46.73 45.73 45.80 1,056,846 -1.40(-2.97%)
May 28, 2024 47.73 47.97 47.07 47.20 1,164,689 -0.47(-0.99%)
May 24, 2024 47.95 48.08 47.48 47.67 900,690 -0.04(-0.08%)
May 23, 2024 48.51 48.60 47.52 47.71 920,504 -0.56(-1.16%)
May 22, 2024 48.16 48.69 47.93 48.27 884,002 +0.11(+0.23%)
May 21, 2024 48.43 48.74 48.02 48.16 1,267,784 -0.35(-0.72%)
May 20, 2024 47.61 48.53 47.60 48.51 879,532 +0.66(+1.38%)
May 17, 2024 47.44 48.00 47.40 47.85 984,886 +0.35(+0.74%)
May 16, 2024 47.44 47.59 46.99 47.50 787,652 +0.06(+0.13%)
May 15, 2024 47.45 47.71 46.95 47.44 947,935 +0.42(+0.90%)
May 14, 2024 47.16 47.58 46.65 47.02 1,480,635 +0.24(+0.51%)
May 13, 2024 46.81 47.51 46.74 46.78 1,125,792 +0.43(+0.93%)
May 10, 2024 46.82 47.07 46.27 46.35 807,688 -0.08(-0.17%)
May 09, 2024 46.25 46.46 45.60 46.43 794,202 +0.18(+0.39%)
May 08, 2024 45.53 46.29 45.35 46.25 1,289,799 +0.42(+0.91%)
May 07, 2024 44.65 46.13 44.45 45.83 1,958,218 +1.41(+3.17%)
May 06, 2024 44.35 44.50 43.88 44.42 1,099,465 +0.70(+1.60%)
May 03, 2024 44.31 44.76 43.46 43.72 1,413,932 +0.43(+0.99%)
May 02, 2024 42.62 44.40 41.92 43.29 1,795,246 +2.42(+5.91%)
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.