Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 48.59 49.92 48.37 49.40 1,162,845 +0.84(+1.73%)
Jul 22, 2024 48.07 48.77 47.61 48.56 1,131,596 +0.78(+1.63%)
Jul 19, 2024 47.98 48.43 47.38 47.78 988,452 -0.22(-0.46%)
Jul 18, 2024 48.68 49.38 47.68 48.00 1,644,070 -0.68(-1.40%)
Jul 17, 2024 50.45 51.64 48.59 48.68 3,305,557 -1.58(-3.14%)
Jul 16, 2024 48.97 50.63 48.97 50.26 2,795,974 +1.80(+3.71%)
Jul 15, 2024 48.05 49.23 47.94 48.46 2,872,718 +0.82(+1.72%)
Jul 12, 2024 47.10 48.47 46.82 47.64 2,304,233 +1.09(+2.34%)
Jul 11, 2024 45.62 46.79 45.55 46.55 2,060,919 +1.78(+3.98%)
Jul 10, 2024 43.86 44.88 43.57 44.77 1,007,543 +1.09(+2.50%)
Jul 09, 2024 44.04 44.62 43.67 43.68 1,520,451 -0.53(-1.20%)
Jul 08, 2024 44.50 44.99 44.11 44.21 1,421,362 -0.11(-0.25%)
Jul 05, 2024 43.93 44.66 43.75 44.32 1,109,505 +0.18(+0.41%)
Jul 03, 2024 43.27 44.39 43.27 44.14 733,266 +0.92(+2.13%)
Jul 02, 2024 43.70 43.70 42.77 43.22 988,031 -0.02(-0.05%)
Jul 01, 2024 43.91 43.99 42.91 43.24 1,406,550 -0.31(-0.71%)
Jun 28, 2024 43.46 43.92 42.95 43.55 6,868,374 +0.50(+1.16%)
Jun 27, 2024 43.79 44.08 42.99 43.05 1,216,294 -0.56(-1.28%)
Jun 26, 2024 43.74 43.88 42.69 43.61 1,617,549 -0.40(-0.91%)
Jun 25, 2024 44.72 44.73 43.78 44.01 1,632,411 -0.74(-1.65%)
Jun 24, 2024 45.13 45.68 44.64 44.75 1,269,316 -0.27(-0.60%)
Jun 21, 2024 44.50 45.28 44.01 45.02 2,053,649 +0.31(+0.69%)
Jun 20, 2024 45.35 45.75 44.46 44.71 1,412,142 -0.64(-1.41%)
Jun 18, 2024 44.98 45.60 44.79 45.35 1,511,887 +0.33(+0.73%)
Jun 17, 2024 44.55 45.48 44.34 45.02 1,248,729 +0.38(+0.85%)
Jun 14, 2024 43.78 44.89 43.78 44.64 1,474,496 +0.29(+0.65%)
Jun 13, 2024 44.93 45.10 43.71 44.35 1,754,513 -0.75(-1.66%)
Jun 12, 2024 45.00 45.60 44.52 45.10 1,862,175 +0.67(+1.51%)
Jun 11, 2024 44.16 44.45 43.64 44.43 1,071,618 -0.02(-0.04%)
Jun 10, 2024 43.81 44.71 43.53 44.45 1,100,250 +0.22(+0.50%)
Jun 07, 2024 44.05 44.45 43.66 44.23 1,757,905 -0.11(-0.25%)
Jun 06, 2024 43.94 44.89 43.94 44.34 2,209,144 -0.22(-0.49%)
Jun 05, 2024 42.92 44.75 42.87 44.56 1,794,590 +1.69(+3.94%)
Jun 04, 2024 43.28 43.65 41.97 42.87 1,916,412 -0.73(-1.67%)
Jun 03, 2024 44.00 44.47 42.80 43.60 1,781,767 +0.20(+0.46%)
May 31, 2024 42.30 43.43 41.94 43.40 1,662,853 +1.15(+2.72%)
May 30, 2024 41.60 42.49 41.52 42.25 1,206,711 +0.84(+2.03%)
May 29, 2024 41.82 41.98 41.30 41.41 917,429 -0.80(-1.90%)
May 28, 2024 42.15 42.91 41.92 42.21 1,676,823 +0.25(+0.60%)
May 24, 2024 40.45 42.14 40.28 41.96 1,764,284 +1.71(+4.25%)
May 23, 2024 40.77 40.98 40.20 40.25 925,873 -0.50(-1.23%)
May 22, 2024 40.83 40.88 40.07 40.75 969,739 -0.13(-0.32%)
May 21, 2024 38.87 40.88 38.87 40.88 1,590,557 +1.89(+4.85%)
May 20, 2024 38.46 39.00 38.44 38.99 852,815 +0.64(+1.67%)
May 17, 2024 38.42 38.60 38.13 38.35 818,841 +0.09(+0.24%)
May 16, 2024 38.47 38.89 38.08 38.26 1,229,312 -0.15(-0.39%)
May 15, 2024 39.00 39.02 38.31 38.41 1,133,145 -0.34(-0.88%)
May 14, 2024 39.18 39.18 38.43 38.75 997,292 -0.01(-0.03%)
May 13, 2024 38.80 39.16 38.47 38.76 823,684 +0.11(+0.28%)
May 10, 2024 39.24 39.26 38.43 38.65 728,938 -0.38(-0.97%)
May 09, 2024 38.45 39.10 38.39 39.03 809,582 +0.68(+1.77%)
May 08, 2024 38.28 38.69 38.18 38.35 996,824 -0.16(-0.42%)
May 07, 2024 38.87 39.27 38.16 38.51 1,743,178 -0.50(-1.28%)
May 06, 2024 39.76 39.81 38.60 39.01 1,678,857 +0.11(+0.28%)
May 03, 2024 39.13 39.43 37.83 38.90 4,832,084 -2.34(-5.67%)
May 02, 2024 40.78 41.35 40.36 41.24 1,647,997 +0.83(+2.05%)
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.