Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 53.62 54.51 53.42 53.53 1,640,544 -0.03(-0.06%)
Jul 23, 2024 53.59 54.22 53.44 53.56 1,628,601 -0.11(-0.20%)
Jul 22, 2024 53.29 53.72 52.79 53.67 1,449,421 +0.37(+0.69%)
Jul 19, 2024 53.59 53.70 53.14 53.30 1,534,968 +0.09(+0.17%)
Jul 18, 2024 53.36 53.98 53.02 53.21 1,125,840 -0.22(-0.41%)
Jul 17, 2024 53.10 53.54 52.95 53.43 1,464,830 +0.33(+0.62%)
Jul 16, 2024 52.87 53.15 52.58 53.10 1,538,993 +0.46(+0.87%)
Jul 15, 2024 52.58 52.81 52.45 52.64 2,057,823 +0.18(+0.34%)
Jul 12, 2024 53.16 53.16 52.27 52.46 1,998,517 -0.52(-0.98%)
Jul 11, 2024 52.72 53.13 52.42 52.98 2,013,526 +0.87(+1.67%)
Jul 10, 2024 52.36 52.40 51.67 52.11 1,494,302 -0.13(-0.25%)
Jul 09, 2024 51.84 52.48 51.57 52.24 1,853,822 +0.36(+0.69%)
Jul 08, 2024 52.42 52.68 51.83 51.88 1,299,749 -0.57(-1.09%)
Jul 05, 2024 51.95 52.62 51.61 52.45 1,598,533 +0.63(+1.22%)
Jul 03, 2024 51.71 51.94 51.40 51.82 1,207,023 +0.03(+0.06%)
Jul 02, 2024 51.01 51.86 50.88 51.79 4,399,951 +0.91(+1.79%)
Jul 01, 2024 50.67 50.99 50.38 50.88 2,465,173 -0.38(-0.74%)
Jun 28, 2024 50.96 51.26 50.59 51.26 4,369,372 +0.45(+0.89%)
Jun 27, 2024 49.97 50.84 49.65 50.81 1,372,125 +0.96(+1.93%)
Jun 26, 2024 49.49 50.10 49.49 49.85 3,124,550 -0.04(-0.08%)
Jun 25, 2024 50.55 50.55 49.48 49.89 2,198,621 -0.80(-1.58%)
Jun 24, 2024 50.45 50.90 50.19 50.69 2,851,047 +0.27(+0.54%)
Jun 21, 2024 50.13 50.56 49.76 50.42 4,812,777 +0.35(+0.70%)
Jun 20, 2024 50.08 50.44 49.97 50.07 1,454,382 -0.19(-0.38%)
Jun 18, 2024 50.00 50.43 49.86 50.26 1,413,090 +0.26(+0.52%)
Jun 17, 2024 49.64 50.03 49.34 50.00 1,901,292 -0.10(-0.20%)
Jun 14, 2024 49.90 50.30 49.73 50.10 1,962,537 +0.06(+0.12%)
Jun 13, 2024 49.68 50.36 49.35 50.04 1,692,396 +0.52(+1.05%)
Jun 12, 2024 50.50 50.68 49.33 49.52 2,082,782 -0.07(-0.14%)
Jun 11, 2024 49.51 49.87 49.37 49.59 2,054,683 -0.31(-0.62%)
Jun 10, 2024 49.62 50.34 49.26 49.90 1,536,742 +0.19(+0.38%)
Jun 07, 2024 49.30 49.87 49.06 49.71 1,489,669 -0.13(-0.26%)
Jun 06, 2024 49.55 49.98 49.48 49.84 1,808,603 +0.07(+0.14%)
Jun 05, 2024 49.93 50.14 49.59 49.77 2,145,289 -0.23(-0.46%)
Jun 04, 2024 49.85 50.35 49.74 50.00 2,295,887 -0.03(-0.06%)
Jun 03, 2024 50.16 50.49 49.74 50.03 3,321,845 -0.23(-0.46%)
May 31, 2024 49.43 50.41 49.04 50.26 4,466,745 +1.26(+2.57%)
May 30, 2024 47.87 49.06 47.58 49.00 4,201,844 +1.59(+3.35%)
May 29, 2024 46.72 47.68 46.66 47.41 2,974,535 +0.23(+0.49%)
May 28, 2024 47.88 48.06 47.08 47.18 1,299,832 -0.32(-0.67%)
May 24, 2024 47.60 47.97 47.29 47.50 1,056,421 +0.31(+0.66%)
May 23, 2024 48.59 48.60 47.17 47.19 1,658,027 -1.28(-2.64%)
May 22, 2024 48.24 48.67 48.21 48.47 1,527,674 +0.10(+0.21%)
May 21, 2024 48.59 48.98 48.23 48.37 1,309,297 -0.36(-0.74%)
May 20, 2024 48.69 49.02 48.54 48.73 1,313,516 -0.18(-0.37%)
May 17, 2024 48.88 49.10 48.51 48.91 1,368,773 +0.20(+0.41%)
May 16, 2024 49.00 49.00 48.42 48.71 3,767,175 +0.00(+0.00%)
May 15, 2024 48.47 48.89 48.15 48.71 2,959,198 +0.75(+1.56%)
May 14, 2024 47.98 48.16 47.50 47.96 1,647,362 +0.35(+0.74%)
May 13, 2024 47.73 47.80 47.24 47.61 1,151,597 +0.05(+0.11%)
May 10, 2024 47.67 47.89 47.38 47.56 1,148,974 +0.01(+0.02%)
May 09, 2024 47.70 47.70 47.15 47.55 1,930,781 +0.11(+0.23%)
May 08, 2024 47.11 47.66 46.82 47.44 2,637,420 +0.31(+0.66%)
May 07, 2024 47.25 47.48 46.98 47.13 1,726,498 +0.08(+0.17%)
May 06, 2024 47.09 47.13 46.53 47.05 2,381,312 +0.26(+0.56%)
May 03, 2024 46.73 46.98 45.95 46.79 3,167,607 +0.57(+1.23%)
May 02, 2024 46.00 46.92 44.40 46.22 3,859,341 +2.41(+5.50%)
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.