Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 41.04 41.19 39.83 40.40 2,547,079 -0.32(-0.79%)
Jul 12, 2024 41.08 41.39 40.02 40.72 1,535,444 -0.05(-0.12%)
Jul 11, 2024 40.04 41.23 39.54 40.77 2,357,974 +0.89(+2.23%)
Jul 10, 2024 41.18 41.42 39.60 39.88 2,361,248 -1.44(-3.48%)
Jul 09, 2024 42.02 42.59 41.28 41.32 1,549,725 -1.33(-3.12%)
Jul 08, 2024 43.15 44.10 42.55 42.65 1,425,020 -0.78(-1.80%)
Jul 05, 2024 45.60 45.75 43.34 43.43 1,235,023 -2.32(-5.07%)
Jul 03, 2024 45.92 46.14 45.16 45.75 938,261 -0.50(-1.08%)
Jul 02, 2024 47.50 48.20 46.25 46.25 1,915,413 -0.24(-0.52%)
Jul 01, 2024 46.33 46.74 45.56 46.49 1,532,010 +0.47(+1.02%)
Jun 28, 2024 46.21 46.33 45.15 46.02 2,140,585 +0.92(+2.04%)
Jun 27, 2024 45.69 46.10 44.98 45.10 1,557,557 -0.17(-0.38%)
Jun 26, 2024 45.13 45.69 44.25 45.27 1,682,498 +0.56(+1.25%)
Jun 25, 2024 44.40 44.94 43.87 44.71 1,516,107 +0.31(+0.70%)
Jun 24, 2024 44.25 45.19 44.00 44.40 1,867,364 +0.64(+1.46%)
Jun 21, 2024 44.17 44.42 43.60 43.76 5,022,720 -0.45(-1.02%)
Jun 20, 2024 43.42 44.93 43.15 44.21 2,758,090 +1.13(+2.62%)
Jun 18, 2024 44.49 44.52 42.79 43.08 1,707,072 -0.93(-2.11%)
Jun 17, 2024 43.93 44.43 43.16 44.01 1,254,411 +0.05(+0.11%)
Jun 14, 2024 44.33 44.77 43.87 43.96 1,956,196 -0.99(-2.20%)
Jun 13, 2024 44.56 45.22 43.71 44.95 1,696,883 +0.54(+1.22%)
Jun 12, 2024 47.12 47.24 44.03 44.41 2,307,418 -1.67(-3.62%)
Jun 11, 2024 45.32 46.14 44.50 46.08 1,511,176 +0.41(+0.90%)
Jun 10, 2024 46.15 46.30 45.45 45.67 1,237,106 -0.58(-1.25%)
Jun 07, 2024 47.31 47.54 46.10 46.25 1,762,680 -1.39(-2.92%)
Jun 06, 2024 47.02 47.83 46.50 47.64 2,318,617 +1.87(+4.09%)
Jun 05, 2024 45.76 45.98 45.16 45.77 2,405,135 +0.23(+0.51%)
Jun 04, 2024 44.83 45.83 44.70 45.54 1,903,398 +0.17(+0.37%)
Jun 03, 2024 46.50 46.81 44.70 45.37 1,610,780 -0.96(-2.07%)
May 31, 2024 44.89 46.54 44.77 46.33 2,135,952 +1.74(+3.90%)
May 30, 2024 46.35 46.90 44.37 44.59 2,786,432 -1.93(-4.15%)
May 29, 2024 48.96 49.14 46.49 46.52 1,614,891 -2.74(-5.56%)
May 28, 2024 48.98 49.87 48.77 49.26 939,212 +0.48(+0.98%)
May 24, 2024 49.41 49.86 48.61 48.78 1,016,362 -0.17(-0.35%)
May 23, 2024 49.48 49.75 48.68 48.95 1,205,750 -0.06(-0.12%)
May 22, 2024 49.67 50.24 48.42 49.01 1,658,653 -0.99(-1.98%)
May 21, 2024 49.39 50.76 48.95 50.00 2,143,626 +0.28(+0.56%)
May 20, 2024 51.11 51.47 47.79 49.72 1,929,335 -1.75(-3.40%)
May 17, 2024 49.59 51.63 49.58 51.47 2,099,715 +2.35(+4.78%)
May 16, 2024 48.53 49.39 48.08 49.12 1,173,962 +0.40(+0.82%)
May 15, 2024 48.02 48.76 47.00 48.72 1,180,832 +0.64(+1.33%)
May 14, 2024 47.54 48.10 47.08 48.08 1,481,947 +0.37(+0.77%)
May 13, 2024 48.54 48.69 47.58 47.71 1,690,177 -0.51(-1.05%)
May 10, 2024 49.90 50.55 48.03 48.22 1,662,299 -1.39(-2.81%)
May 09, 2024 50.27 50.46 49.49 49.61 2,139,931 -0.39(-0.78%)
May 08, 2024 50.48 51.43 49.73 50.00 2,196,226 -0.78(-1.53%)
May 07, 2024 51.46 51.77 50.64 50.78 1,841,118 -0.81(-1.56%)
May 06, 2024 52.17 52.63 51.08 51.58 1,940,182 -0.01(-0.02%)
May 03, 2024 51.91 52.90 51.23 51.59 1,909,879 -0.74(-1.41%)
May 02, 2024 53.00 53.27 50.25 52.33 3,181,860 +0.41(+0.79%)
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.