Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.05 43.85 41.90 43.74 1,531,771 +2.02(+4.84%)
Jul 11, 2024 40.43 43.24 40.27 41.72 2,252,804 +1.72(+4.30%)
Jul 10, 2024 41.60 41.88 39.45 40.00 1,297,366 -1.81(-4.33%)
Jul 09, 2024 42.52 42.66 41.09 41.81 998,799 -0.71(-1.67%)
Jul 08, 2024 43.04 43.04 41.71 42.52 1,070,571 -0.36(-0.84%)
Jul 05, 2024 42.70 43.81 42.66 42.88 1,072,583 +0.06(+0.14%)
Jul 03, 2024 43.19 43.67 42.79 42.82 548,797 -0.31(-0.72%)
Jul 02, 2024 43.54 44.11 42.53 43.13 1,612,477 -0.42(-0.96%)
Jul 01, 2024 44.31 44.62 43.21 43.55 985,352 -0.55(-1.25%)
Jun 28, 2024 43.95 44.31 43.13 44.10 1,625,431 +0.91(+2.11%)
Jun 27, 2024 40.77 43.22 40.72 43.19 1,633,249 +2.45(+6.01%)
Jun 26, 2024 39.19 40.78 39.07 40.74 979,533 +1.20(+3.03%)
Jun 25, 2024 40.89 40.89 39.52 39.54 1,027,111 -1.33(-3.25%)
Jun 24, 2024 41.42 41.99 40.75 40.87 915,113 -0.65(-1.57%)
Jun 21, 2024 40.47 41.78 40.12 41.52 1,951,849 +1.24(+3.07%)
Jun 20, 2024 40.02 40.62 39.89 40.28 1,542,358 +0.19(+0.49%)
Jun 18, 2024 41.01 41.23 40.08 40.09 1,028,826 -1.03(-2.50%)
Jun 17, 2024 41.42 41.47 40.62 41.12 1,074,144 -0.62(-1.49%)
Jun 14, 2024 41.82 42.23 40.82 41.74 1,495,970 -0.27(-0.64%)
Jun 13, 2024 44.00 44.14 41.30 42.01 1,614,353 -1.76(-4.02%)
Jun 12, 2024 45.00 45.99 43.55 43.77 1,876,930 -0.12(-0.27%)
Jun 11, 2024 42.86 43.92 42.49 43.89 1,405,705 +0.97(+2.26%)
Jun 10, 2024 42.59 43.56 42.29 42.92 1,146,287 -0.07(-0.16%)
Jun 07, 2024 43.09 43.72 42.45 42.99 1,276,077 -0.62(-1.42%)
Jun 06, 2024 42.25 43.85 42.15 43.61 2,073,908 +1.47(+3.49%)
Jun 05, 2024 44.62 44.78 41.79 42.14 3,353,581 -2.62(-5.85%)
Jun 04, 2024 46.20 46.84 44.67 44.76 2,026,740 -1.92(-4.11%)
Jun 03, 2024 47.82 48.22 46.02 46.68 1,302,828 -0.08(-0.17%)
May 31, 2024 47.09 47.19 45.49 46.76 1,368,204 +0.27(+0.58%)
May 30, 2024 47.21 47.38 46.10 46.49 1,815,565 -1.29(-2.70%)
May 29, 2024 48.12 48.36 47.59 47.78 787,784 -1.02(-2.09%)
May 28, 2024 50.23 50.25 48.74 48.80 1,236,739 -1.24(-2.48%)
May 24, 2024 50.28 50.70 49.52 50.04 862,517 -0.47(-0.93%)
May 23, 2024 52.55 52.62 50.27 50.51 833,954 -1.73(-3.31%)
May 22, 2024 52.45 53.21 52.13 52.24 735,207 -0.21(-0.40%)
May 21, 2024 53.22 53.62 51.77 52.45 1,206,895 -1.20(-2.24%)
May 20, 2024 53.00 53.90 52.74 53.65 636,710 +0.58(+1.09%)
May 17, 2024 53.60 53.91 53.04 53.07 753,398 -0.80(-1.49%)
May 16, 2024 53.43 54.18 52.92 53.87 776,044 +0.28(+0.52%)
May 15, 2024 53.94 55.45 53.24 53.59 1,331,957 +0.33(+0.62%)
May 14, 2024 53.61 54.12 52.64 53.26 1,258,654 -0.19(-0.36%)
May 13, 2024 53.38 54.91 53.23 53.45 1,078,587 +0.39(+0.74%)
May 10, 2024 53.61 53.94 52.96 53.06 1,175,891 -0.50(-0.93%)
May 09, 2024 54.30 54.72 53.52 53.56 1,724,683 -0.76(-1.40%)
May 08, 2024 55.81 56.07 54.29 54.32 1,027,552 -2.13(-3.77%)
May 07, 2024 55.54 57.33 55.54 56.45 1,257,186 +0.76(+1.36%)
May 06, 2024 58.38 58.76 55.50 55.69 1,661,842 -2.19(-3.78%)
May 03, 2024 60.76 60.76 57.06 57.88 3,928,244 +1.15(+2.03%)
May 02, 2024 58.79 58.79 56.61 56.73 2,054,625 -1.51(-2.59%)
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.