Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 43.67 44.31 43.44 44.17 1,674,717 +0.74(+1.70%)
Jul 11, 2024 43.00 44.81 42.98 43.43 2,789,347 +0.77(+1.80%)
Jul 10, 2024 41.77 42.82 41.52 42.66 1,999,849 +1.16(+2.80%)
Jul 09, 2024 41.99 42.28 41.42 41.50 1,787,121 -0.56(-1.33%)
Jul 08, 2024 42.50 42.55 41.55 42.06 1,689,289 -0.33(-0.78%)
Jul 05, 2024 41.88 42.49 41.67 42.39 1,453,389 +0.54(+1.29%)
Jul 03, 2024 42.67 42.78 41.82 41.85 1,124,798 -0.63(-1.48%)
Jul 02, 2024 42.25 42.62 41.95 42.48 2,283,498 +0.37(+0.88%)
Jul 01, 2024 43.17 43.69 42.10 42.11 2,021,356 -1.08(-2.50%)
Jun 28, 2024 43.29 43.64 42.81 43.19 5,687,462 -0.17(-0.39%)
Jun 27, 2024 43.34 43.49 42.88 43.36 2,111,383 -0.07(-0.16%)
Jun 26, 2024 42.94 43.68 42.90 43.43 1,581,404 +0.22(+0.51%)
Jun 25, 2024 43.22 43.69 42.90 43.21 2,524,262 -0.45(-1.03%)
Jun 24, 2024 43.44 43.93 43.18 43.66 2,460,869 +0.06(+0.14%)
Jun 21, 2024 43.93 44.11 43.17 43.60 9,372,555 +0.29(+0.67%)
Jun 20, 2024 43.12 43.82 42.91 43.31 1,927,608 -0.24(-0.55%)
Jun 18, 2024 44.12 44.39 43.01 43.55 2,479,856 -0.64(-1.45%)
Jun 17, 2024 43.62 44.42 43.47 44.19 3,148,592 +0.53(+1.21%)
Jun 14, 2024 42.66 43.80 42.52 43.66 1,810,774 +0.83(+1.94%)
Jun 13, 2024 42.53 42.99 42.12 42.83 2,251,434 -0.08(-0.19%)
Jun 12, 2024 43.50 43.77 42.60 42.91 2,327,003 -0.27(-0.63%)
Jun 11, 2024 42.83 43.19 42.00 43.18 2,342,440 +0.27(+0.63%)
Jun 10, 2024 43.49 43.65 42.51 42.91 2,511,909 -0.98(-2.23%)
Jun 07, 2024 43.46 44.49 43.46 43.89 2,553,348 +0.19(+0.43%)
Jun 06, 2024 42.94 44.26 42.92 43.70 3,361,826 +0.88(+2.04%)
Jun 05, 2024 45.79 46.21 42.51 42.83 5,692,867 -2.69(-5.90%)
Jun 04, 2024 45.68 45.99 45.40 45.51 2,270,581 -0.35(-0.76%)
Jun 03, 2024 44.85 46.27 44.83 45.86 2,191,165 +0.23(+0.50%)
May 31, 2024 44.03 45.71 43.33 45.63 9,283,886 +1.58(+3.59%)
May 30, 2024 43.96 44.44 43.80 44.05 2,838,072 +0.05(+0.11%)
May 29, 2024 44.12 44.57 43.98 44.00 1,985,578 -0.66(-1.47%)
May 28, 2024 45.40 45.40 44.40 44.66 2,717,107 -0.88(-1.92%)
May 24, 2024 46.26 46.32 45.44 45.53 1,416,267 -0.56(-1.21%)
May 23, 2024 46.55 46.55 45.81 46.09 1,766,352 -0.74(-1.57%)
May 22, 2024 46.86 47.30 46.38 46.83 1,492,685 -0.25(-0.53%)
May 21, 2024 46.90 47.19 46.62 47.08 1,585,472 +0.09(+0.19%)
May 20, 2024 48.00 48.03 46.80 46.99 1,458,216 -1.24(-2.58%)
May 17, 2024 48.52 48.52 47.81 48.23 1,200,234 -0.22(-0.45%)
May 16, 2024 47.51 48.52 47.21 48.45 1,729,025 +1.12(+2.38%)
May 15, 2024 48.46 48.55 47.17 47.32 2,161,215 -1.25(-2.58%)
May 14, 2024 49.23 49.30 47.88 48.58 1,374,176 -0.30(-0.61%)
May 13, 2024 48.88 49.16 48.69 48.88 2,762,791 +0.00(+0.00%)
May 10, 2024 48.02 48.94 47.82 48.88 1,452,815 +0.86(+1.78%)
May 09, 2024 47.51 48.04 47.45 48.02 1,618,989 +0.70(+1.47%)
May 08, 2024 47.01 47.36 46.65 47.32 1,525,118 +0.05(+0.11%)
May 07, 2024 47.07 47.32 46.67 47.27 1,067,904 +0.59(+1.26%)
May 06, 2024 48.01 48.06 46.63 46.69 1,412,889 -0.99(-2.09%)
May 03, 2024 47.87 48.36 47.38 47.68 1,344,910 +0.43(+0.91%)
May 02, 2024 47.36 47.46 47.09 47.25 1,199,957 +0.18(+0.38%)
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.