Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 46.00 47.68 46.00 47.37 2,413,170 +1.61(+3.52%)
Jul 11, 2024 45.00 45.97 44.72 45.76 933,858 +1.62(+3.67%)
Jul 10, 2024 44.49 44.53 44.02 44.14 795,175 -0.05(-0.11%)
Jul 09, 2024 44.82 44.87 43.79 44.19 926,980 -0.48(-1.07%)
Jul 08, 2024 44.69 44.87 44.42 44.67 720,317 +0.10(+0.22%)
Jul 05, 2024 44.37 44.67 44.09 44.57 797,322 +0.32(+0.72%)
Jul 03, 2024 44.00 44.64 43.92 44.25 467,733 +0.26(+0.59%)
Jul 02, 2024 43.94 44.44 43.77 43.99 882,423 +0.25(+0.57%)
Jul 01, 2024 44.34 44.63 43.44 43.74 961,747 -1.43(-3.17%)
Jun 28, 2024 45.00 45.42 44.59 45.17 1,666,556 +0.35(+0.78%)
Jun 27, 2024 45.23 45.39 44.47 44.82 1,099,151 -0.08(-0.18%)
Jun 26, 2024 44.78 45.21 44.67 44.90 824,205 -0.23(-0.51%)
Jun 25, 2024 45.90 45.91 44.84 45.13 1,063,098 -0.68(-1.48%)
Jun 24, 2024 45.20 46.27 44.96 45.81 1,178,024 +0.53(+1.17%)
Jun 21, 2024 45.34 45.50 44.91 45.28 2,502,186 +0.03(+0.07%)
Jun 20, 2024 44.88 45.34 44.51 45.25 1,259,449 +0.23(+0.51%)
Jun 18, 2024 44.18 45.05 43.95 45.02 1,266,164 +0.95(+2.16%)
Jun 17, 2024 43.89 44.42 43.63 44.07 1,071,017 -0.16(-0.36%)
Jun 14, 2024 44.48 44.98 44.01 44.23 981,108 -0.29(-0.65%)
Jun 13, 2024 43.81 44.79 43.60 44.52 1,126,424 +0.92(+2.11%)
Jun 12, 2024 44.00 44.90 43.53 43.60 1,316,760 +0.58(+1.35%)
Jun 11, 2024 42.32 43.16 41.96 43.02 1,341,022 +0.48(+1.13%)
Jun 10, 2024 42.21 42.62 41.62 42.54 1,433,635 +0.04(+0.09%)
Jun 07, 2024 42.60 42.88 42.18 42.50 733,634 -0.70(-1.62%)
Jun 06, 2024 42.73 43.29 42.49 43.20 902,876 +0.26(+0.61%)
Jun 05, 2024 43.05 43.16 42.57 42.94 661,498 +0.01(+0.02%)
Jun 04, 2024 42.16 43.46 42.10 42.93 1,092,754 +0.77(+1.83%)
Jun 03, 2024 42.40 42.41 41.61 42.16 1,642,394 -0.15(-0.35%)
May 31, 2024 41.77 42.47 41.47 42.31 1,499,686 +1.00(+2.42%)
May 30, 2024 40.40 41.34 40.37 41.31 976,121 +1.21(+3.02%)
May 29, 2024 40.15 40.63 39.80 40.10 2,072,026 -1.43(-3.44%)
May 28, 2024 42.47 42.47 41.48 41.53 1,022,763 -0.57(-1.35%)
May 24, 2024 42.28 42.43 42.04 42.10 984,055 +0.06(+0.14%)
May 23, 2024 43.06 43.06 42.04 42.04 1,073,186 -1.13(-2.62%)
May 22, 2024 43.41 43.79 43.01 43.17 1,009,618 -0.24(-0.55%)
May 21, 2024 43.74 43.95 43.19 43.41 1,005,941 -0.49(-1.12%)
May 20, 2024 44.18 44.48 43.62 43.90 865,065 -0.46(-1.04%)
May 17, 2024 44.14 44.48 43.91 44.36 1,512,986 +0.51(+1.16%)
May 16, 2024 43.26 44.01 43.01 43.85 1,745,085 +0.79(+1.83%)
May 15, 2024 43.32 43.32 42.74 43.06 2,177,309 +0.51(+1.20%)
May 14, 2024 42.67 43.13 42.45 42.55 1,337,283 +0.18(+0.42%)
May 13, 2024 42.90 43.10 42.30 42.37 833,715 -0.32(-0.75%)
May 10, 2024 42.51 42.79 42.18 42.69 735,275 +0.23(+0.54%)
May 09, 2024 41.90 42.48 41.55 42.46 830,289 +0.82(+1.97%)
May 08, 2024 42.00 42.11 41.23 41.64 1,382,663 -0.63(-1.49%)
May 07, 2024 42.24 42.44 42.04 42.27 1,882,088 +0.42(+1.00%)
May 06, 2024 42.10 42.10 41.45 41.85 1,344,071 +0.10(+0.24%)
May 03, 2024 42.16 42.35 41.54 41.75 2,051,083 +0.30(+0.72%)
May 02, 2024 41.15 41.62 40.91 41.45 1,821,990 +0.65(+1.59%)
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.