Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3371 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 47.20 | -0.80 | -1.67% | 47.00 | 47.20 | 47.00 | 1,133 |
| Jul 09 2024 | 48.00 | 0.60 | 1.27% | 47.80 | 48.00 | 47.80 | 120 |
| Jul 08 2024 | 47.40 | 1.80 | 3.95% | 45.60 | 47.40 | 45.60 | 7 |
| Jul 05 2024 | 45.60 | 0.00 | 0.00% | 45.60 | 45.60 | 45.60 | 0.00 |
| Jul 04 2024 | 45.60 | -0.20 | -0.44% | 45.60 | 45.60 | 45.60 | 16 |
| Jul 03 2024 | 45.80 | 1.20 | 2.69% | 45.80 | 45.80 | 45.80 | 120 |
| Jul 02 2024 | 44.60 | -1.20 | -2.62% | 46.80 | 46.80 | 44.60 | 90 |
| Jul 01 2024 | 45.80 | 4.20 | 10.10% | 45.00 | 45.80 | 45.00 | 170 |
| Jun 28 2024 | 41.60 | 0.40 | 0.97% | 41.60 | 41.60 | 41.60 | 120 |
| Jun 27 2024 | 41.20 | 0.40 | 0.98% | 41.20 | 41.20 | 41.20 | 15 |
| Jun 26 2024 | 40.80 | -1.00 | -2.39% | 40.80 | 40.80 | 40.80 | 70 |
| Jun 25 2024 | 41.80 | 2.40 | 6.09% | 41.40 | 42.80 | 41.40 | 153 |
| Jun 24 2024 | 39.40 | -1.00 | -2.48% | 39.40 | 39.40 | 39.40 | 5 |
| Jun 21 2024 | 40.40 | -1.00 | -2.42% | 40.40 | 40.40 | 40.40 | 80 |
| Jun 20 2024 | 41.40 | 0.40 | 0.98% | 41.40 | 41.40 | 41.40 | 75 |
| Jun 19 2024 | 41.00 | 2.20 | 5.67% | 40.00 | 41.40 | 40.00 | 40 |
| Jun 18 2024 | 38.80 | -3.40 | -8.06% | 38.80 | 38.80 | 38.80 | 90 |
| Jun 17 2024 | 42.20 | -4.80 | -10.21% | 46.00 | 46.00 | 42.20 | 276 |
| Jun 14 2024 | 47.00 | -3.50 | -6.93% | 46.00 | 47.00 | 46.00 | 250 |
| Jun 13 2024 | 50.50 | 2.10 | 4.34% | 46.60 | 50.50 | 46.60 | 156 |
| Jun 12 2024 | 48.40 | 3.20 | 7.08% | 46.00 | 50.50 | 46.00 | 97 |
| Jun 11 2024 | 45.20 | 3.60 | 8.65% | 45.20 | 45.20 | 45.20 | 126 |
| Jun 10 2024 | 41.60 | -0.40 | -0.95% | 41.80 | 41.80 | 41.60 | 25 |
| Jun 07 2024 | 42.00 | -0.60 | -1.41% | 42.40 | 42.40 | 41.80 | 115 |
| Jun 06 2024 | 42.60 | 0.00 | 0.00% | 42.60 | 42.60 | 42.60 | 0.00 |
| Jun 05 2024 | 42.60 | -1.40 | -3.18% | 42.60 | 42.60 | 42.60 | 100 |
| Jun 04 2024 | 44.00 | 0.40 | 0.92% | 43.60 | 44.00 | 42.20 | 114 |
| Jun 03 2024 | 43.60 | 5.20 | 13.54% | 40.20 | 43.60 | 39.40 | 147 |
| May 31 2024 | 38.40 | -2.40 | -5.88% | 38.80 | 38.80 | 38.40 | 2 |
| May 30 2024 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| May 29 2024 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| May 28 2024 | 40.80 | 2.80 | 7.37% | 40.80 | 40.80 | 40.80 | 6 |
| May 27 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| May 24 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| May 23 2024 | 38.00 | -3.60 | -8.65% | 38.00 | 38.00 | 38.00 | 6 |
| May 22 2024 | 41.60 | -2.80 | -6.31% | 42.40 | 42.40 | 39.80 | 156 |
| May 21 2024 | 44.40 | 2.20 | 5.21% | 43.80 | 44.40 | 43.80 | 15 |
| May 20 2024 | 42.20 | -0.80 | -1.86% | 42.20 | 42.20 | 42.20 | 10 |
| May 17 2024 | 43.00 | 3.00 | 7.50% | 41.60 | 43.00 | 41.60 | 220 |
| May 16 2024 | 40.00 | 1.00 | 2.56% | 40.00 | 40.00 | 40.00 | 34 |
| May 15 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0.00 |
| May 14 2024 | 39.00 | -0.80 | -2.01% | 39.00 | 39.00 | 39.00 | 1 |
| May 13 2024 | 39.80 | -0.20 | -0.50% | 40.80 | 40.80 | 39.80 | 134 |
| May 10 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
| May 09 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
| May 08 2024 | 40.00 | 4.20 | 11.73% | 40.00 | 40.00 | 40.00 | 101 |
| May 07 2024 | 35.80 | 0.00 | 0.00% | 35.80 | 35.80 | 35.80 | 0.00 |
| May 06 2024 | 35.80 | -0.40 | -1.10% | 35.80 | 35.80 | 35.80 | 110 |
| May 03 2024 | 36.20 | 0.00 | 0.00% | 36.20 | 36.20 | 36.20 | 0.00 |
| May 02 2024 | 36.20 | 3.60 | 11.04% | 34.20 | 36.20 | 34.20 | 172 |
| Apr 30 2024 | 32.60 | -1.20 | -3.55% | 32.60 | 32.60 | 32.60 | 7 |
| Apr 29 2024 | 33.80 | 3.60 | 11.92% | 33.80 | 33.80 | 33.80 | 101 |
| Apr 26 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.20 | 30.20 | 0.00 |
| Apr 25 2024 | 30.20 | -2.20 | -6.79% | 31.80 | 31.80 | 30.20 | 270 |
| Apr 24 2024 | 32.40 | -4.80 | -12.90% | 32.60 | 32.60 | 32.40 | 140 |
| Apr 23 2024 | 37.20 | 2.20 | 6.29% | 35.60 | 37.20 | 35.60 | 184 |
| Apr 22 2024 | 35.00 | -0.60 | -1.69% | 35.40 | 35.40 | 35.00 | 101 |
| Apr 19 2024 | 35.60 | 0.80 | 2.30% | 35.60 | 35.60 | 35.60 | 145 |
| Apr 18 2024 | 34.80 | 0.00 | 0.00% | 34.80 | 34.80 | 34.80 | 0.00 |
| Apr 17 2024 | 34.80 | -7.20 | -17.14% | 34.80 | 34.80 | 34.80 | 10 |
| Apr 16 2024 | 42.00 | 2.00 | 5.00% | 40.80 | 42.00 | 39.80 | 203 |
| Apr 15 2024 | 40.00 | 2.20 | 5.82% | 37.80 | 40.00 | 37.80 | 212 |
| Apr 12 2024 | 37.80 | 0.40 | 1.07% | 37.80 | 37.80 | 37.80 | 100 |
