Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 51.61 53.25 51.24 53.02 1,600,749 +1.98(+3.88%)
Jul 11, 2024 49.78 51.73 49.23 51.04 2,873,168 +2.05(+4.18%)
Jul 10, 2024 48.43 49.27 48.21 48.99 1,538,793 +0.67(+1.39%)
Jul 09, 2024 48.14 48.84 47.08 48.32 2,738,208 -0.14(-0.29%)
Jul 08, 2024 50.86 51.19 48.19 48.46 2,207,869 -2.38(-4.68%)
Jul 05, 2024 51.26 51.31 50.70 50.84 1,555,293 -0.42(-0.82%)
Jul 03, 2024 50.89 52.36 50.57 51.26 1,248,839 +0.51(+1.00%)
Jul 02, 2024 50.45 50.92 49.63 50.75 1,760,339 +0.42(+0.83%)
Jul 01, 2024 49.53 51.15 49.31 50.33 1,838,648 +0.73(+1.47%)
Jun 28, 2024 49.77 49.97 49.04 49.60 2,701,436 -0.10(-0.20%)
Jun 27, 2024 49.96 50.08 49.16 49.70 2,050,379 -0.20(-0.40%)
Jun 26, 2024 49.57 50.48 49.09 49.90 1,730,924 +0.20(+0.40%)
Jun 25, 2024 50.21 50.21 49.28 49.70 1,629,730 -0.51(-1.02%)
Jun 24, 2024 49.52 50.77 49.40 50.21 1,582,873 +0.04(+0.08%)
Jun 21, 2024 50.03 50.28 49.01 50.17 3,501,178 +0.31(+0.62%)
Jun 20, 2024 49.02 50.50 48.65 49.86 1,932,850 +0.70(+1.42%)
Jun 18, 2024 49.96 50.53 49.13 49.16 1,501,577 -0.86(-1.72%)
Jun 17, 2024 50.54 51.48 49.70 50.02 1,855,257 -0.47(-0.93%)
Jun 14, 2024 50.94 51.28 50.03 50.49 1,013,384 -0.53(-1.04%)
Jun 13, 2024 52.42 52.73 50.87 51.02 1,770,790 -1.32(-2.52%)
Jun 12, 2024 51.70 52.89 51.70 52.34 1,730,664 +1.41(+2.77%)
Jun 11, 2024 50.81 51.36 49.95 50.93 1,375,075 +0.25(+0.49%)
Jun 10, 2024 51.00 51.31 49.32 50.68 1,836,041 -0.85(-1.65%)
Jun 07, 2024 51.47 52.90 50.93 51.53 2,065,411 -0.13(-0.25%)
Jun 06, 2024 49.80 51.73 48.77 51.66 2,399,300 +2.14(+4.32%)
Jun 05, 2024 49.95 50.03 48.87 49.52 1,250,225 -0.25(-0.50%)
Jun 04, 2024 49.59 50.38 49.27 49.77 1,344,084 +0.06(+0.12%)
Jun 03, 2024 50.00 50.12 48.86 49.71 2,321,972 +0.25(+0.51%)
May 31, 2024 50.19 50.29 49.05 49.46 3,324,933 -0.93(-1.85%)
May 30, 2024 52.68 52.71 50.20 50.39 2,886,769 -2.75(-5.18%)
May 29, 2024 53.51 54.26 53.05 53.14 1,535,041 -1.04(-1.92%)
May 28, 2024 56.20 56.35 54.05 54.18 2,454,548 -1.98(-3.53%)
May 24, 2024 60.36 60.63 55.70 56.16 2,816,670 -4.64(-7.63%)
May 23, 2024 63.42 63.42 60.78 60.80 1,136,585 -2.24(-3.55%)
May 22, 2024 61.19 63.16 61.08 63.04 1,276,597 +1.99(+3.26%)
May 21, 2024 62.00 62.27 60.78 61.05 1,313,923 -1.25(-2.01%)
May 20, 2024 63.63 63.63 61.98 62.30 1,364,208 -1.03(-1.63%)
May 17, 2024 62.86 63.39 62.22 63.33 1,131,709 +0.83(+1.33%)
May 16, 2024 62.67 63.05 61.80 62.50 1,320,319 -0.10(-0.16%)
May 15, 2024 62.81 63.18 62.06 62.60 1,904,560 +0.50(+0.81%)
May 14, 2024 62.00 62.70 61.31 62.10 1,808,117 +0.25(+0.40%)
May 13, 2024 61.00 61.90 60.75 61.85 1,984,946 +1.15(+1.89%)
May 10, 2024 59.35 60.71 59.35 60.70 1,730,447 +1.55(+2.62%)
May 09, 2024 58.84 59.18 58.44 59.15 1,236,991 +0.19(+0.32%)
May 08, 2024 58.85 59.32 58.48 58.96 1,832,900 -0.22(-0.37%)
May 07, 2024 58.34 59.65 57.57 59.18 1,050,269 +1.01(+1.74%)
May 06, 2024 57.80 59.01 57.41 58.17 1,072,540 +0.88(+1.54%)
May 03, 2024 58.90 59.56 57.01 57.29 1,725,027 -0.44(-0.76%)
May 02, 2024 57.82 58.24 54.25 57.73 3,299,293 +0.04(+0.07%)
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.