Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 49.19 49.54 48.71 49.42 8,779,025 +0.30(+0.61%)
Jul 23, 2024 49.49 49.73 49.00 49.12 6,918,853 -0.28(-0.57%)
Jul 22, 2024 49.41 49.56 49.04 49.40 5,097,243 -0.05(-0.10%)
Jul 19, 2024 49.61 49.64 49.27 49.45 5,776,528 +0.12(+0.24%)
Jul 18, 2024 49.05 49.92 48.94 49.33 6,788,317 -0.06(-0.12%)
Jul 17, 2024 48.13 49.47 48.13 49.39 10,037,700 +1.36(+2.83%)
Jul 16, 2024 47.85 48.18 47.66 48.03 6,203,757 +0.31(+0.65%)
Jul 15, 2024 47.80 48.06 47.53 47.72 8,733,475 -0.01(-0.02%)
Jul 12, 2024 47.20 47.83 47.11 47.73 7,337,355 +0.65(+1.38%)
Jul 11, 2024 46.80 47.13 46.60 47.08 7,440,685 +0.15(+0.32%)
Jul 10, 2024 46.87 47.21 46.54 46.93 9,584,567 +0.23(+0.49%)
Jul 09, 2024 46.03 46.99 46.02 46.70 9,398,370 +0.68(+1.48%)
Jul 08, 2024 46.10 46.37 45.87 46.02 5,318,420 -0.08(-0.17%)
Jul 05, 2024 45.89 46.10 45.76 46.10 6,881,472 +0.15(+0.33%)
Jul 03, 2024 46.05 46.14 45.73 45.95 3,663,831 -0.10(-0.22%)
Jul 02, 2024 46.00 46.13 45.76 46.05 5,463,271 +0.02(+0.04%)
Jul 01, 2024 45.90 46.41 45.75 46.03 7,069,876 +0.48(+1.05%)
Jun 28, 2024 45.50 45.62 45.27 45.55 12,238,546 +0.09(+0.20%)
Jun 27, 2024 46.32 46.40 45.17 45.46 8,632,987 -0.90(-1.94%)
Jun 26, 2024 46.20 46.56 46.18 46.36 7,405,127 -0.06(-0.13%)
Jun 25, 2024 46.49 46.59 46.27 46.42 10,518,238 -0.03(-0.06%)
Jun 24, 2024 45.99 46.59 45.85 46.45 10,236,097 +0.71(+1.55%)
Jun 21, 2024 45.60 45.99 45.45 45.74 28,927,620 +0.31(+0.68%)
Jun 20, 2024 44.65 45.55 44.53 45.43 8,957,594 +0.63(+1.41%)
Jun 18, 2024 44.63 44.89 44.41 44.80 16,402,612 +0.10(+0.22%)
Jun 17, 2024 44.22 44.72 43.92 44.70 8,282,296 +0.38(+0.86%)
Jun 14, 2024 44.49 44.55 43.83 44.32 10,652,026 -0.45(-1.01%)
Jun 13, 2024 44.87 45.08 44.56 44.77 9,017,788 -0.12(-0.26%)
Jun 12, 2024 45.54 45.60 44.73 44.89 10,139,240 -0.52(-1.14%)
Jun 11, 2024 45.53 45.59 45.22 45.41 12,789,639 -0.09(-0.19%)
Jun 10, 2024 45.60 45.79 45.25 45.49 8,124,348 -0.21(-0.45%)
Jun 07, 2024 45.69 45.98 45.58 45.70 6,633,421 +0.01(+0.02%)
Jun 06, 2024 45.67 46.18 45.58 45.69 9,525,183 +0.02(+0.04%)
Jun 05, 2024 45.78 45.78 45.39 45.67 7,008,476 -0.16(-0.34%)
Jun 04, 2024 45.41 45.85 45.39 45.83 8,871,220 +0.27(+0.60%)
Jun 03, 2024 45.05 45.65 45.03 45.55 8,376,786 +0.29(+0.65%)
May 31, 2024 44.43 45.34 44.35 45.26 14,204,694 +0.79(+1.78%)
May 30, 2024 44.35 44.62 44.28 44.47 6,724,381 +0.28(+0.64%)
May 29, 2024 44.33 44.38 44.08 44.18 6,613,577 -0.32(-0.73%)
May 28, 2024 44.43 44.66 44.24 44.51 7,748,273 -0.01(-0.02%)
May 24, 2024 44.86 45.01 44.37 44.52 4,831,188 -0.15(-0.33%)
May 23, 2024 45.11 45.12 44.54 44.66 10,576,131 -0.67(-1.47%)
May 22, 2024 45.15 45.60 45.12 45.33 15,473,575 -0.01(-0.02%)
May 21, 2024 45.02 45.45 44.96 45.34 8,783,632 +0.42(+0.94%)
May 20, 2024 45.10 45.26 44.79 44.92 8,253,113 -0.18(-0.39%)
May 17, 2024 45.06 45.26 44.94 45.09 9,445,897 +0.13(+0.28%)
May 16, 2024 44.97 45.23 44.92 44.97 9,331,318 +0.10(+0.22%)
May 15, 2024 44.62 44.97 44.61 44.87 9,641,610 +0.34(+0.77%)
May 14, 2024 44.11 44.57 44.08 44.53 9,642,512 +0.45(+1.02%)
May 13, 2024 43.94 44.40 43.94 44.08 8,408,387 +0.14(+0.31%)
May 10, 2024 43.83 44.07 43.78 43.94 12,426,225 +0.19(+0.42%)
May 09, 2024 43.44 43.81 43.32 43.75 8,318,847 +0.41(+0.95%)
May 08, 2024 42.96 43.45 42.96 43.34 10,163,725 +0.43(+1.00%)
May 07, 2024 42.67 43.06 42.65 42.91 12,315,594 +0.35(+0.83%)
May 06, 2024 42.75 42.89 42.51 42.56 9,232,346 -0.10(-0.23%)
May 03, 2024 43.06 43.17 42.44 42.66 11,474,790 -0.38(-0.89%)
May 02, 2024 43.06 43.26 42.89 43.04 9,251,905 +0.16(+0.37%)
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.