Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 47.00 47.14 46.59 46.99 743,082 -0.13(-0.27%)
Jul 30, 2024 47.06 47.18 46.79 47.12 857,061 +0.34(+0.72%)
Jul 29, 2024 46.77 47.02 46.74 46.78 686,176 +0.48(+1.03%)
Jul 26, 2024 46.13 46.49 46.05 46.30 988,122 +0.54(+1.17%)
Jul 25, 2024 45.99 46.45 45.77 45.77 1,059,314 +0.97(+2.15%)
Jul 24, 2024 44.86 45.06 44.78 44.80 873,949 -0.32(-0.71%)
Jul 23, 2024 44.98 45.26 44.96 45.12 655,723 -0.35(-0.77%)
Jul 22, 2024 45.25 45.49 45.17 45.47 595,018 +0.69(+1.53%)
Jul 19, 2024 44.91 44.99 44.70 44.78 590,652 -0.07(-0.16%)
Jul 18, 2024 45.49 45.53 44.79 44.85 899,116 -0.32(-0.70%)
Jul 17, 2024 45.79 45.94 45.16 45.17 1,091,865 -0.91(-1.97%)
Jul 16, 2024 45.91 46.12 45.77 46.08 512,041 +0.32(+0.70%)
Jul 15, 2024 46.16 46.20 45.65 45.76 518,095 -0.40(-0.86%)
Jul 12, 2024 45.91 46.42 45.90 46.16 647,216 +0.69(+1.51%)
Jul 11, 2024 45.82 46.02 45.46 45.47 714,080 -0.62(-1.34%)
Jul 10, 2024 45.95 46.12 45.91 46.09 569,178 +0.22(+0.48%)
Jul 09, 2024 45.90 46.00 45.69 45.87 623,301 +0.02(+0.04%)
Jul 08, 2024 46.08 46.10 45.79 45.85 451,189 -0.14(-0.30%)
Jul 05, 2024 45.78 45.99 45.54 45.99 565,329 +0.53(+1.16%)
Jul 03, 2024 45.19 45.52 45.16 45.46 494,058 +0.19(+0.42%)
Jul 02, 2024 44.91 45.30 44.79 45.27 405,213 +0.29(+0.64%)
Jul 01, 2024 45.09 45.35 44.93 44.98 605,932 -0.67(-1.46%)
Jun 28, 2024 45.84 45.96 45.58 45.65 661,729 -0.27(-0.59%)
Jun 27, 2024 45.95 46.06 45.79 45.92 644,580 +0.62(+1.36%)
Jun 26, 2024 45.34 45.34 45.12 45.30 461,237 -0.48(-1.04%)
Jun 25, 2024 45.77 45.81 45.50 45.78 593,093 +0.17(+0.37%)
Jun 24, 2024 45.62 45.88 45.58 45.61 568,175 +0.24(+0.53%)
Jun 21, 2024 45.29 45.45 45.12 45.37 710,540 -0.05(-0.11%)
Jun 20, 2024 45.58 45.67 45.30 45.42 797,747 +0.07(+0.15%)
Jun 18, 2024 45.31 45.54 45.25 45.35 763,957 +0.10(+0.22%)
Jun 17, 2024 45.03 45.30 44.94 45.25 560,169 +0.26(+0.57%)
Jun 14, 2024 45.02 45.05 44.70 44.99 696,912 -0.43(-0.94%)
Jun 13, 2024 45.57 45.60 45.22 45.42 553,553 -0.08(-0.17%)
Jun 12, 2024 45.33 45.69 45.19 45.50 796,985 +1.16(+2.63%)
Jun 11, 2024 44.29 44.38 44.11 44.33 1,184,893 -0.22(-0.49%)
Jun 10, 2024 44.38 44.59 44.28 44.55 939,161 -0.08(-0.18%)
Jun 07, 2024 44.87 44.98 44.60 44.63 624,116 -0.55(-1.21%)
Jun 06, 2024 45.25 45.27 44.97 45.18 825,161 +0.23(+0.51%)
Jun 05, 2024 44.65 44.96 44.57 44.95 707,804 +0.44(+0.98%)
Jun 04, 2024 44.24 44.52 44.16 44.51 697,031 +0.84(+1.91%)
Jun 03, 2024 43.53 43.78 43.40 43.68 483,158 -0.06(-0.14%)
May 31, 2024 43.41 43.74 43.25 43.74 637,713 +0.62(+1.43%)
May 30, 2024 43.24 43.27 43.06 43.12 449,626 -0.06(-0.14%)
May 29, 2024 43.34 43.48 43.14 43.18 625,587 -0.28(-0.64%)
May 28, 2024 44.27 44.28 43.39 43.46 617,440 -1.00(-2.26%)
May 24, 2024 44.37 44.73 44.33 44.46 962,051 +0.53(+1.20%)
May 23, 2024 44.33 44.37 43.83 43.94 472,164 -0.20(-0.45%)
May 22, 2024 44.00 44.25 43.99 44.14 508,581 +0.13(+0.29%)
May 21, 2024 43.92 44.02 43.77 44.01 512,387 +0.11(+0.25%)
May 20, 2024 43.80 43.97 43.77 43.90 489,750 +0.05(+0.11%)
May 17, 2024 43.82 43.99 43.69 43.85 511,378 +0.15(+0.34%)
May 16, 2024 43.42 43.76 43.39 43.70 1,011,649 +0.01(+0.02%)
May 15, 2024 43.43 43.81 43.43 43.69 1,158,900 +0.40(+0.92%)
May 14, 2024 43.09 43.32 43.03 43.29 712,133 +0.70(+1.64%)
May 13, 2024 42.71 42.86 42.55 42.59 836,593 -0.65(-1.50%)
May 10, 2024 43.00 43.27 42.94 43.24 674,361 +0.08(+0.18%)
May 09, 2024 42.89 43.17 42.87 43.16 664,513 +0.44(+1.02%)
May 08, 2024 42.74 42.91 42.66 42.72 529,504 +0.05(+0.12%)
May 07, 2024 42.58 42.70 42.48 42.67 716,034 +0.48(+1.13%)
May 06, 2024 41.73 42.22 41.73 42.20 498,655 +0.25(+0.59%)
May 03, 2024 42.12 42.13 41.75 41.95 979,369 +0.95(+2.31%)
May 02, 2024 40.80 41.03 40.56 41.00 988,623 +0.50(+1.24%)
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.