Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 48.90 49.05 48.10 48.24 2,148,117 +0.08(+0.17%)
Jul 11, 2024 47.45 48.46 47.23 48.16 2,628,546 +0.82(+1.73%)
Jul 10, 2024 46.20 47.36 46.20 47.34 2,039,666 +0.87(+1.87%)
Jul 09, 2024 46.25 47.11 46.10 46.47 1,279,632 -0.25(-0.54%)
Jul 08, 2024 46.30 46.80 46.10 46.72 1,758,818 +0.20(+0.43%)
Jul 05, 2024 47.87 47.93 46.42 46.52 3,700,927 -1.29(-2.70%)
Jul 03, 2024 47.00 48.29 46.96 47.81 1,560,705 +0.92(+1.96%)
Jul 02, 2024 47.41 47.74 46.60 46.89 2,043,924 -0.05(-0.11%)
Jul 01, 2024 47.35 47.53 46.43 46.94 2,580,530 +0.07(+0.15%)
Jun 28, 2024 47.15 47.59 46.61 46.87 7,576,261 +0.30(+0.64%)
Jun 27, 2024 46.27 46.62 46.05 46.57 2,682,933 +0.60(+1.31%)
Jun 26, 2024 46.63 46.63 45.21 45.97 3,382,863 -0.70(-1.50%)
Jun 25, 2024 47.00 47.00 46.16 46.67 2,633,812 -0.54(-1.14%)
Jun 24, 2024 46.32 47.38 46.24 47.21 3,653,045 +1.16(+2.52%)
Jun 21, 2024 46.75 46.80 45.70 46.05 9,999,991 -0.56(-1.20%)
Jun 20, 2024 45.98 46.95 45.72 46.61 2,965,429 +0.67(+1.46%)
Jun 18, 2024 45.85 46.43 45.68 45.94 8,299,747 +0.31(+0.68%)
Jun 17, 2024 45.86 45.88 45.36 45.63 6,121,402 -0.18(-0.39%)
Jun 14, 2024 46.64 46.65 45.55 45.81 2,894,158 -0.72(-1.55%)
Jun 13, 2024 48.04 48.04 46.12 46.53 2,680,246 -1.53(-3.18%)
Jun 12, 2024 48.81 49.17 47.80 48.06 2,626,050 -0.23(-0.47%)
Jun 11, 2024 47.95 48.45 47.30 48.29 2,136,194 +0.08(+0.16%)
Jun 10, 2024 47.45 48.50 47.08 48.21 2,196,001 +0.88(+1.87%)
Jun 07, 2024 47.73 47.94 47.30 47.32 2,218,502 -0.74(-1.53%)
Jun 06, 2024 47.26 48.08 47.25 48.06 2,428,956 +0.75(+1.57%)
Jun 05, 2024 47.32 47.71 47.14 47.31 2,746,994 +0.11(+0.23%)
Jun 04, 2024 47.39 47.51 46.76 47.21 2,866,320 -0.86(-1.80%)
Jun 03, 2024 51.12 51.26 47.92 48.07 3,711,732 -3.27(-6.37%)
May 31, 2024 50.21 51.39 50.13 51.34 4,031,599 +1.34(+2.68%)
May 30, 2024 48.80 50.02 48.73 50.00 3,371,180 +1.18(+2.42%)
May 29, 2024 48.98 49.36 48.42 48.82 3,778,021 -0.07(-0.14%)
May 28, 2024 48.30 49.12 48.16 48.88 2,216,572 +0.90(+1.88%)
May 24, 2024 48.26 48.45 47.76 47.98 2,233,391 +0.01(+0.02%)
May 23, 2024 48.80 49.17 47.84 47.97 1,686,876 -0.44(-0.90%)
May 22, 2024 48.78 48.87 48.09 48.41 2,020,500 -0.73(-1.48%)
May 21, 2024 49.13 49.79 48.96 49.13 2,149,061 -0.36(-0.72%)
May 20, 2024 49.68 49.83 49.22 49.49 1,836,778 +0.02(+0.04%)
May 17, 2024 49.24 49.85 48.93 49.47 3,075,548 +0.49(+0.99%)
May 16, 2024 49.85 50.01 48.94 48.98 2,507,666 -0.68(-1.36%)
May 15, 2024 49.64 50.23 49.03 49.66 2,738,716 +0.20(+0.40%)
May 14, 2024 49.54 49.88 49.03 49.46 3,073,510 -0.01(-0.02%)
May 13, 2024 49.92 50.18 49.42 49.47 2,014,802 -0.15(-0.30%)
May 10, 2024 50.86 50.99 49.53 49.62 2,824,528 -0.95(-1.89%)
May 09, 2024 50.89 51.31 50.29 50.57 3,241,667 -0.01(-0.02%)
May 08, 2024 50.77 51.43 49.50 50.58 6,455,170 -1.59(-3.05%)
May 07, 2024 51.94 52.56 51.94 52.17 2,882,966 +0.10(+0.19%)
May 06, 2024 51.49 52.51 51.49 52.07 2,506,250 +0.86(+1.69%)
May 03, 2024 50.87 51.31 50.26 51.21 2,800,186 +0.47(+0.92%)
May 02, 2024 50.92 51.33 50.54 50.74 2,224,563 +0.34(+0.67%)
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.