Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 45.60 46.05 45.60 45.84 7,441,924 -0.36(-0.78%)
Jul 16, 2024 45.91 46.39 45.72 46.20 8,259,646 +0.44(+0.96%)
Jul 15, 2024 45.81 46.27 45.42 45.76 11,535,808 +0.14(+0.31%)
Jul 12, 2024 45.49 46.13 45.22 45.62 10,049,360 +0.57(+1.27%)
Jul 11, 2024 45.74 45.87 44.77 45.05 9,992,382 -0.43(-0.95%)
Jul 10, 2024 45.00 45.73 44.75 45.48 13,186,342 +0.81(+1.81%)
Jul 09, 2024 43.55 45.05 43.55 44.67 22,536,646 +1.62(+3.76%)
Jul 08, 2024 40.90 43.58 40.82 43.05 35,458,588 +4.61(+11.99%)
Jul 05, 2024 38.49 38.52 38.12 38.44 3,286,609 +0.02(+0.05%)
Jul 03, 2024 38.51 38.57 38.17 38.42 3,077,790 +0.03(+0.08%)
Jul 02, 2024 38.67 38.90 38.15 38.39 6,271,577 -0.27(-0.70%)
Jul 01, 2024 38.94 39.07 38.42 38.66 4,138,519 -0.19(-0.49%)
Jun 28, 2024 38.80 39.06 38.67 38.85 8,378,022 +0.26(+0.67%)
Jun 27, 2024 38.28 38.80 37.87 38.59 11,600,908 +0.31(+0.81%)
Jun 26, 2024 39.44 39.53 37.99 38.28 15,866,215 -1.49(-3.75%)
Jun 25, 2024 39.81 39.99 39.62 39.77 5,280,107 -0.13(-0.33%)
Jun 24, 2024 39.89 40.38 39.59 39.90 9,403,954 -0.15(-0.37%)
Jun 21, 2024 40.04 40.46 39.78 40.05 12,936,349 +0.20(+0.50%)
Jun 20, 2024 40.24 40.45 39.61 39.85 11,562,746 -0.36(-0.90%)
Jun 18, 2024 39.00 40.25 38.69 40.21 15,808,534 +1.46(+3.77%)
Jun 17, 2024 38.40 39.15 37.91 38.75 13,484,867 +1.50(+4.03%)
Jun 14, 2024 37.85 37.97 37.05 37.25 5,694,651 -0.83(-2.18%)
Jun 13, 2024 37.44 38.17 37.12 38.08 9,042,199 +0.06(+0.16%)
Jun 12, 2024 37.75 38.31 37.51 38.02 8,418,245 +0.67(+1.79%)
Jun 11, 2024 36.66 37.57 36.61 37.35 8,788,847 +0.49(+1.33%)
Jun 10, 2024 36.67 36.90 36.58 36.86 3,035,476 -0.07(-0.19%)
Jun 07, 2024 37.21 37.29 36.81 36.93 4,180,525 -0.47(-1.26%)
Jun 06, 2024 37.43 37.49 37.26 37.40 3,897,079 -0.09(-0.24%)
Jun 05, 2024 37.20 37.52 36.96 37.49 3,433,662 +0.48(+1.30%)
Jun 04, 2024 37.04 37.24 36.91 37.01 3,420,118 -0.35(-0.94%)
Jun 03, 2024 37.26 37.51 37.04 37.36 5,593,099 +0.10(+0.27%)
May 31, 2024 36.66 37.27 36.63 37.26 7,386,294 +0.58(+1.58%)
May 30, 2024 36.39 37.00 35.94 36.68 11,727,493 +1.40(+3.97%)
May 29, 2024 35.20 35.53 35.13 35.28 3,515,845 -0.30(-0.84%)
May 28, 2024 35.91 35.96 35.47 35.58 4,116,505 -0.43(-1.19%)
May 24, 2024 36.08 36.26 35.97 36.01 2,784,577 +0.16(+0.44%)
May 23, 2024 36.25 36.31 35.81 35.85 3,111,455 -0.46(-1.26%)
May 22, 2024 36.19 36.46 36.05 36.30 5,078,428 +0.10(+0.27%)
May 21, 2024 35.13 36.52 35.13 36.20 11,013,514 +0.95(+2.70%)
May 20, 2024 35.10 35.33 35.03 35.25 7,388,386 +0.17(+0.48%)
May 17, 2024 35.08 35.12 34.85 35.08 3,809,692 +0.13(+0.37%)
May 16, 2024 34.80 35.05 34.74 34.95 4,641,446 +0.11(+0.31%)
May 15, 2024 34.78 34.87 34.61 34.84 4,077,188 +0.16(+0.46%)
May 14, 2024 34.10 34.76 34.07 34.69 6,783,241 +0.66(+1.95%)
May 13, 2024 33.91 34.17 33.89 34.02 2,446,566 +0.11(+0.32%)
May 10, 2024 34.09 34.12 33.82 33.91 2,913,807 -0.03(-0.09%)
May 09, 2024 33.74 33.96 33.68 33.94 2,837,494 +0.27(+0.80%)
May 08, 2024 33.05 33.69 33.05 33.67 3,986,550 +0.51(+1.53%)
May 07, 2024 33.32 33.41 33.12 33.17 4,027,966 -0.02(-0.06%)
May 06, 2024 33.44 33.59 32.67 33.19 7,014,758 -0.28(-0.83%)
May 03, 2024 33.50 33.61 33.26 33.46 4,524,689 +0.15(+0.45%)
May 02, 2024 33.50 33.54 32.82 33.32 5,253,668 +0.09(+0.27%)
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.