Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 52.54 53.30 52.41 52.47 454,737 -0.24(-0.46%)
Jul 22, 2024 51.86 52.88 51.04 52.71 626,316 +1.05(+2.03%)
Jul 19, 2024 50.40 51.81 50.17 51.66 640,642 +1.14(+2.26%)
Jul 18, 2024 50.34 51.40 50.26 50.52 776,298 +0.16(+0.32%)
Jul 17, 2024 49.84 50.95 49.80 50.36 538,790 +0.08(+0.15%)
Jul 16, 2024 49.50 50.50 49.40 50.28 558,332 +1.17(+2.39%)
Jul 15, 2024 48.56 49.21 48.24 49.11 555,994 +0.44(+0.90%)
Jul 12, 2024 49.01 49.30 48.50 48.67 424,080 -0.18(-0.37%)
Jul 11, 2024 48.36 49.04 48.16 48.85 433,658 +1.31(+2.76%)
Jul 10, 2024 48.37 48.55 46.88 47.54 569,232 -0.70(-1.45%)
Jul 09, 2024 47.07 49.09 46.77 48.24 718,253 +1.57(+3.36%)
Jul 08, 2024 46.74 46.77 46.11 46.67 753,955 +0.26(+0.56%)
Jul 05, 2024 46.34 46.74 45.76 46.41 997,914 -0.03(-0.06%)
Jul 03, 2024 45.83 46.69 45.83 46.44 611,738 +0.61(+1.33%)
Jul 02, 2024 46.05 46.48 45.60 45.83 579,464 -0.08(-0.17%)
Jul 01, 2024 46.90 47.30 45.81 45.91 586,334 -0.94(-2.01%)
Jun 28, 2024 47.02 47.24 46.46 46.85 1,232,462 +0.10(+0.21%)
Jun 27, 2024 46.53 47.04 46.36 46.75 601,134 +0.39(+0.84%)
Jun 26, 2024 46.09 46.87 46.09 46.36 674,457 -0.23(-0.49%)
Jun 25, 2024 46.84 46.84 46.05 46.59 714,813 -0.28(-0.60%)
Jun 24, 2024 47.28 47.71 46.70 46.87 503,089 -0.32(-0.68%)
Jun 21, 2024 46.43 47.26 46.21 47.19 1,251,720 +0.61(+1.31%)
Jun 20, 2024 45.76 46.79 45.76 46.58 605,212 +0.55(+1.19%)
Jun 18, 2024 47.11 47.38 45.73 46.03 1,025,118 -1.12(-2.38%)
Jun 17, 2024 47.74 47.90 46.68 47.15 613,215 -0.65(-1.36%)
Jun 14, 2024 48.31 48.82 47.56 47.80 337,445 -0.79(-1.63%)
Jun 13, 2024 49.76 49.98 48.57 48.59 331,760 -1.18(-2.37%)
Jun 12, 2024 50.13 51.11 49.30 49.77 444,015 +1.05(+2.16%)
Jun 11, 2024 48.98 49.34 48.50 48.72 387,806 -0.75(-1.52%)
Jun 10, 2024 49.47 49.60 48.75 49.47 573,387 -0.46(-0.92%)
Jun 07, 2024 49.44 50.14 49.41 49.93 331,771 -0.14(-0.28%)
Jun 06, 2024 49.35 50.59 49.21 50.07 393,231 +0.33(+0.66%)
Jun 05, 2024 48.83 49.87 48.10 49.74 501,767 +1.25(+2.58%)
Jun 04, 2024 49.70 50.10 48.42 48.49 522,565 -1.26(-2.53%)
Jun 03, 2024 50.34 50.87 49.41 49.75 473,491 -0.04(-0.08%)
May 31, 2024 48.97 49.91 48.85 49.79 650,236 +0.91(+1.86%)
May 30, 2024 48.70 48.92 48.32 48.88 424,412 +0.48(+0.99%)
May 29, 2024 48.91 48.95 48.22 48.40 485,327 -1.34(-2.69%)
May 28, 2024 49.78 50.62 49.63 49.74 462,075 -0.06(-0.12%)
May 24, 2024 49.50 50.15 49.10 49.80 445,021 +0.34(+0.69%)
May 23, 2024 50.36 50.85 49.09 49.46 559,015 -0.93(-1.85%)
May 22, 2024 50.83 51.21 50.33 50.39 768,367 -0.68(-1.33%)
May 21, 2024 53.41 53.56 51.01 51.07 902,432 -2.32(-4.35%)
May 20, 2024 55.01 55.49 52.78 53.39 1,109,323 -1.78(-3.23%)
May 17, 2024 56.92 57.16 54.77 55.17 1,014,771 -1.85(-3.24%)
May 16, 2024 57.46 57.60 56.52 57.02 523,497 -0.43(-0.75%)
May 15, 2024 58.27 58.29 56.74 57.45 642,519 -0.21(-0.36%)
May 14, 2024 56.78 58.21 56.55 57.66 902,107 +1.35(+2.40%)
May 13, 2024 55.57 56.47 55.37 56.31 615,054 +1.24(+2.25%)
May 10, 2024 55.32 55.32 54.86 55.07 829,806 -0.25(-0.45%)
May 09, 2024 55.54 56.42 55.15 55.32 1,038,867 +0.25(+0.45%)
May 08, 2024 55.85 56.88 54.60 55.07 1,770,700 -1.28(-2.27%)
May 07, 2024 55.99 56.85 55.56 56.35 1,646,377 +0.60(+1.08%)
May 06, 2024 55.31 55.88 54.83 55.75 2,060,562 +0.68(+1.23%)
May 03, 2024 53.91 55.65 53.34 55.07 14,590,712 +1.41(+2.63%)
May 02, 2024 52.16 54.07 50.68 53.66 4,933,774 +5.81(+12.14%)
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.