Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 48.14 49.24 48.00 48.76 1,057,976 +0.84(+1.75%)
Jul 11, 2024 47.79 48.32 47.47 47.92 611,319 +0.58(+1.23%)
Jul 10, 2024 46.91 47.42 46.52 47.34 804,558 +0.61(+1.31%)
Jul 09, 2024 47.90 48.15 46.63 46.73 1,384,424 -1.37(-2.85%)
Jul 08, 2024 47.72 48.69 47.28 48.10 1,695,549 +1.33(+2.84%)
Jul 05, 2024 46.59 46.77 46.25 46.77 1,179,231 -0.18(-0.38%)
Jul 03, 2024 47.37 47.59 46.53 46.95 577,282 -0.30(-0.63%)
Jul 02, 2024 47.60 48.03 47.13 47.25 1,011,198 -0.49(-1.03%)
Jul 01, 2024 48.29 48.29 47.18 47.74 1,203,489 -0.44(-0.91%)
Jun 28, 2024 48.20 48.92 47.97 48.18 1,929,772 +0.03(+0.06%)
Jun 27, 2024 47.80 48.55 47.59 48.15 1,052,791 +0.49(+1.03%)
Jun 26, 2024 47.07 47.84 47.05 47.66 1,123,262 +0.30(+0.63%)
Jun 25, 2024 47.17 47.47 46.83 47.36 1,064,771 +0.25(+0.53%)
Jun 24, 2024 48.21 48.57 47.05 47.11 1,662,481 -1.34(-2.77%)
Jun 21, 2024 46.83 48.50 46.61 48.45 5,601,083 +1.49(+3.17%)
Jun 20, 2024 46.54 47.04 46.41 46.96 1,279,907 +0.38(+0.82%)
Jun 18, 2024 46.97 47.15 46.04 46.58 1,443,970 -0.48(-1.02%)
Jun 17, 2024 46.05 47.13 45.90 47.06 1,583,396 +0.36(+0.77%)
Jun 14, 2024 48.00 48.03 46.48 46.70 931,322 -1.64(-3.39%)
Jun 13, 2024 48.85 49.07 47.77 48.34 1,405,565 -0.44(-0.90%)
Jun 12, 2024 48.41 48.81 47.46 48.78 2,248,004 +2.86(+6.23%)
Jun 11, 2024 45.89 46.41 45.76 45.92 1,461,419 +0.09(+0.20%)
Jun 10, 2024 45.02 46.08 44.69 45.83 1,828,359 +0.08(+0.17%)
Jun 07, 2024 47.63 47.84 45.62 45.75 2,792,275 -2.81(-5.79%)
Jun 06, 2024 52.58 53.58 48.47 48.56 5,779,009 +0.32(+0.66%)
Jun 05, 2024 47.50 48.74 47.22 48.24 3,587,439 +1.15(+2.44%)
Jun 04, 2024 47.72 47.88 46.82 47.09 1,525,594 -0.83(-1.73%)
Jun 03, 2024 48.83 48.83 47.47 47.92 2,607,963 -0.25(-0.52%)
May 31, 2024 48.06 48.27 47.21 48.17 2,090,726 +0.32(+0.67%)
May 30, 2024 48.22 48.47 47.17 47.85 2,201,767 -1.49(-3.02%)
May 29, 2024 48.86 49.47 48.75 49.34 1,028,596 -0.16(-0.32%)
May 28, 2024 49.55 49.86 49.27 49.50 837,258 +0.16(+0.32%)
May 24, 2024 49.17 49.53 48.96 49.34 816,579 +0.46(+0.94%)
May 23, 2024 49.75 49.97 48.62 48.88 1,445,528 -0.68(-1.37%)
May 22, 2024 49.60 50.25 49.11 49.56 1,266,434 +0.13(+0.26%)
May 21, 2024 48.60 49.45 48.58 49.43 1,286,519 +0.56(+1.15%)
May 20, 2024 48.75 49.09 48.60 48.87 981,618 +0.02(+0.04%)
May 17, 2024 49.27 49.33 48.78 48.85 854,011 -0.35(-0.71%)
May 16, 2024 49.68 49.68 49.02 49.20 798,760 -0.12(-0.24%)
May 15, 2024 48.78 49.47 48.24 49.32 1,255,417 +0.59(+1.21%)
May 14, 2024 49.11 49.53 48.69 48.73 1,290,378 +0.16(+0.33%)
May 13, 2024 49.10 49.66 48.55 48.57 967,078 -0.53(-1.08%)
May 10, 2024 49.11 49.36 48.55 49.10 955,232 +0.18(+0.37%)
May 09, 2024 49.25 49.39 48.32 48.92 1,579,458 -0.29(-0.59%)
May 08, 2024 48.73 49.25 48.52 49.21 984,652 +0.40(+0.82%)
May 07, 2024 49.38 49.53 48.73 48.81 1,856,336 -0.14(-0.29%)
May 06, 2024 48.25 49.08 48.01 48.95 1,362,245 +1.18(+2.47%)
May 03, 2024 48.22 48.57 47.62 47.77 1,101,115 +0.26(+0.55%)
May 02, 2024 47.06 47.54 46.47 47.51 893,801 +0.88(+1.89%)
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.