Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 44.94 45.68 44.71 45.66 2,356,782 +0.63(+1.40%)
Jul 16, 2024 44.97 45.10 44.79 45.03 2,010,815 +0.32(+0.72%)
Jul 15, 2024 44.31 44.85 44.11 44.71 3,573,089 +0.43(+0.97%)
Jul 12, 2024 44.05 44.43 43.85 44.28 2,234,424 +0.29(+0.66%)
Jul 11, 2024 43.30 44.27 43.28 43.99 3,431,473 +0.71(+1.64%)
Jul 10, 2024 43.15 43.32 42.89 43.28 3,510,635 +0.27(+0.63%)
Jul 09, 2024 43.11 43.24 42.81 43.01 2,473,129 -0.30(-0.69%)
Jul 08, 2024 43.08 43.33 43.02 43.31 1,841,017 +0.22(+0.51%)
Jul 05, 2024 43.05 43.16 42.79 43.09 2,266,349 +0.06(+0.14%)
Jul 04, 2024 42.84 43.26 42.78 43.03 1,110,377 +0.20(+0.47%)
Jul 03, 2024 42.90 43.23 42.77 42.83 3,156,854 -0.01(-0.02%)
Jul 02, 2024 44.12 44.15 42.58 42.84 5,878,658 -1.47(-3.32%)
Jun 28, 2024 44.31 0 -0.06(-0.14%)
Jun 27, 2024 44.55 44.62 44.26 44.37 2,031,502 -0.24(-0.54%)
Jun 26, 2024 44.61 44.72 44.25 44.61 2,807,940 -0.04(-0.09%)
Jun 25, 2024 45.29 45.30 44.52 44.65 2,191,159 -0.76(-1.67%)
Jun 24, 2024 44.57 45.48 44.52 45.41 2,738,047 +0.76(+1.70%)
Jun 21, 2024 44.88 45.17 44.53 44.65 7,775,262 -0.21(-0.47%)
Jun 20, 2024 44.33 44.90 44.21 44.86 3,426,329 +0.45(+1.01%)
Jun 19, 2024 44.60 44.68 44.33 44.41 1,085,579 -0.16(-0.36%)
Jun 18, 2024 44.75 44.94 44.39 44.57 4,455,855 -0.25(-0.56%)
Jun 17, 2024 45.08 45.17 44.71 44.82 4,258,066 -0.36(-0.80%)
Jun 14, 2024 45.50 45.64 44.72 45.18 6,253,092 -1.49(-3.19%)
Jun 13, 2024 47.05 47.07 46.41 46.67 2,795,726 -0.38(-0.81%)
Jun 12, 2024 47.00 47.41 46.91 47.05 5,633,569 +0.18(+0.38%)
Jun 11, 2024 46.51 46.90 46.26 46.87 3,468,906 +0.23(+0.49%)
Jun 10, 2024 47.12 47.15 46.57 46.64 4,573,595 -0.45(-0.96%)
Jun 07, 2024 47.14 47.24 47.00 47.09 1,696,849 -0.07(-0.15%)
Jun 06, 2024 47.26 47.60 47.08 47.16 1,974,999 -0.09(-0.19%)
Jun 05, 2024 47.20 47.38 46.88 47.25 2,262,301 +0.14(+0.30%)
Jun 04, 2024 46.92 47.24 46.56 47.11 2,269,423 +0.26(+0.55%)
Jun 03, 2024 46.68 46.95 46.47 46.85 2,829,521 +0.23(+0.49%)
May 31, 2024 46.14 46.83 46.14 46.62 4,752,167 +0.58(+1.26%)
May 30, 2024 45.56 46.20 45.55 46.04 1,876,945 +0.51(+1.12%)
May 29, 2024 45.70 45.71 45.37 45.53 2,562,450 -0.31(-0.68%)
May 28, 2024 45.91 46.14 45.55 45.84 3,563,486 -0.18(-0.39%)
May 27, 2024 45.93 46.20 45.88 46.02 678,587 +0.13(+0.28%)
May 24, 2024 46.44 46.44 45.84 45.89 3,538,891 -0.55(-1.18%)
May 23, 2024 46.69 46.79 46.19 46.44 3,236,775 -0.31(-0.66%)
May 22, 2024 46.15 46.89 45.93 46.75 2,584,836 +0.53(+1.15%)
May 21, 2024 46.70 46.78 46.20 46.22 2,368,724 -0.54(-1.15%)
May 17, 2024 46.76 0 +0.01(+0.02%)
May 16, 2024 47.07 47.08 46.61 46.75 2,274,316 -0.28(-0.60%)
May 15, 2024 46.94 47.20 46.87 47.03 2,709,180 +0.39(+0.84%)
May 14, 2024 46.60 46.75 46.38 46.64 2,906,805 +0.25(+0.54%)
May 13, 2024 46.49 46.75 46.22 46.39 1,882,645 +0.00(+0.00%)
May 10, 2024 46.27 46.46 46.02 46.39 1,959,875 +0.16(+0.35%)
May 09, 2024 46.28 46.75 46.12 46.23 2,059,408 +0.07(+0.15%)
May 08, 2024 45.83 46.42 45.83 46.16 2,401,627 +0.25(+0.54%)
May 07, 2024 45.97 46.27 45.89 45.91 2,570,620 +0.05(+0.11%)
May 06, 2024 45.86 46.18 45.72 45.86 2,706,556 -0.10(-0.22%)
May 03, 2024 45.42 46.07 45.42 45.96 3,004,954 +0.82(+1.82%)
May 02, 2024 45.86 45.89 44.43 45.14 6,322,525 -0.62(-1.35%)
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.