Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 38.62 39.08 37.97 37.99 381,661 -1.64(-4.14%)
Jul 22, 2024 39.27 39.63 38.66 39.63 121,797 +0.57(+1.46%)
Jul 19, 2024 37.23 39.18 37.18 39.06 459,214 +2.17(+5.88%)
Jul 18, 2024 37.67 37.69 36.70 36.89 141,917 -0.56(-1.50%)
Jul 17, 2024 37.53 37.95 37.07 37.45 201,389 -0.41(-1.08%)
Jul 16, 2024 37.05 37.87 36.63 37.86 405,830 +1.02(+2.77%)
Jul 15, 2024 36.48 37.11 36.27 36.84 418,446 +3.37(+10.07%)
Jul 12, 2024 33.42 33.99 33.38 33.47 204,967 +0.16(+0.48%)
Jul 11, 2024 34.14 34.21 33.24 33.31 209,686 -0.01(-0.03%)
Jul 10, 2024 33.66 33.66 33.27 33.32 1,072,707 -0.32(-0.95%)
Jul 09, 2024 33.21 33.81 33.06 33.64 587,420 +0.91(+2.78%)
Jul 08, 2024 33.16 33.25 31.93 32.73 378,712 -0.06(-0.18%)
Jul 05, 2024 32.24 33.07 32.13 32.79 470,005 -2.27(-6.47%)
Jul 03, 2024 34.98 35.15 34.77 35.06 190,889 -0.83(-2.31%)
Jul 02, 2024 36.48 36.60 35.80 35.89 152,956 -0.80(-2.18%)
Jul 01, 2024 36.48 37.04 36.26 36.69 519,246 +1.87(+5.37%)
Jun 28, 2024 35.65 35.80 34.77 34.82 255,492 -0.80(-2.25%)
Jun 27, 2024 35.73 36.18 35.56 35.62 106,605 +0.22(+0.62%)
Jun 26, 2024 35.70 35.94 35.20 35.40 814,136 -0.59(-1.64%)
Jun 25, 2024 35.54 36.19 35.38 35.99 1,358,305 +1.63(+4.74%)
Jun 24, 2024 35.53 35.78 34.23 34.36 476,309 -2.93(-7.86%)
Jun 21, 2024 36.90 37.34 36.78 37.29 93,438 -0.45(-1.18%)
Jun 20, 2024 37.90 37.95 37.44 37.73 82,504 +0.41(+1.08%)
Jun 18, 2024 37.63 37.88 37.11 37.33 207,133 -1.36(-3.52%)
Jun 17, 2024 38.10 39.00 37.74 38.69 116,782 +0.71(+1.87%)
Jun 14, 2024 39.07 39.07 37.74 37.98 288,442 -0.62(-1.61%)
Jun 13, 2024 39.49 39.60 38.41 38.60 246,741 -0.55(-1.40%)
Jun 12, 2024 40.18 40.63 39.00 39.15 181,486 +0.04(+0.10%)
Jun 11, 2024 38.99 39.22 38.28 39.11 164,085 -1.16(-2.88%)
Jun 10, 2024 40.20 40.71 40.15 40.27 50,441 +0.10(+0.25%)
Jun 07, 2024 41.42 41.55 39.69 40.17 303,451 -0.68(-1.66%)
Jun 06, 2024 41.31 41.58 40.85 40.85 77,429 -0.42(-1.02%)
Jun 05, 2024 41.26 41.66 40.86 41.27 122,346 +0.35(+0.86%)
Jun 04, 2024 40.29 41.25 40.21 40.92 236,467 +0.77(+1.92%)
Jun 03, 2024 40.46 40.79 39.82 40.15 139,345 +0.98(+2.50%)
May 31, 2024 39.86 39.87 38.63 39.17 143,158 -0.69(-1.73%)
May 30, 2024 39.54 40.38 39.50 39.86 157,159 +0.86(+2.21%)
May 29, 2024 39.37 39.39 38.96 39.00 47,227 -0.66(-1.66%)
May 28, 2024 39.68 39.77 38.99 39.66 96,903 -0.47(-1.17%)
May 24, 2024 39.14 40.20 38.95 40.13 59,951 +1.18(+3.03%)
May 23, 2024 40.24 40.24 38.79 38.95 196,698 -1.48(-3.66%)
May 22, 2024 40.50 40.99 40.22 40.43 158,916 +0.28(+0.70%)
May 21, 2024 41.17 41.34 40.15 40.15 84,286 -0.58(-1.42%)
May 20, 2024 38.92 40.73 38.73 40.73 180,087 +1.80(+4.62%)
May 17, 2024 38.50 39.15 38.21 38.93 136,676 +1.08(+2.85%)
May 16, 2024 38.33 38.55 37.53 37.85 51,475 -0.48(-1.25%)
May 15, 2024 37.36 38.55 37.13 38.33 422,912 +2.63(+7.37%)
May 14, 2024 35.96 36.11 35.46 35.70 97,912 -0.95(-2.59%)
May 13, 2024 36.44 36.83 36.34 36.65 122,191 +1.44(+4.09%)
May 10, 2024 36.47 36.62 34.91 35.21 116,144 -1.05(-2.90%)
May 09, 2024 35.63 36.38 35.32 36.26 87,051 +0.20(+0.55%)
May 08, 2024 36.00 36.43 35.88 36.06 69,457 -0.55(-1.50%)
May 07, 2024 36.87 37.30 36.47 36.61 80,831 -0.05(-0.14%)
May 06, 2024 36.94 37.27 36.41 36.66 102,825 +0.57(+1.58%)
May 03, 2024 35.59 36.14 35.59 36.09 625,054 +1.65(+4.79%)
May 02, 2024 34.11 34.58 33.82 34.44 641,915 +1.47(+4.46%)
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.