Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 36.87 38.00 36.56 37.86 1,074,017 +0.45(+1.20%)
Jul 16, 2024 37.27 37.51 36.66 37.41 664,860 +0.41(+1.11%)
Jul 15, 2024 36.61 37.63 36.40 37.00 763,934 +0.78(+2.15%)
Jul 12, 2024 36.05 36.72 35.83 36.22 793,406 +0.15(+0.42%)
Jul 11, 2024 35.73 37.05 35.48 36.07 606,627 +0.79(+2.24%)
Jul 10, 2024 35.69 35.69 34.83 35.28 444,045 -0.30(-0.84%)
Jul 09, 2024 36.22 36.23 35.31 35.58 752,933 -0.54(-1.50%)
Jul 08, 2024 36.50 36.65 35.99 36.12 385,614 -0.58(-1.58%)
Jul 05, 2024 35.73 36.81 35.47 36.70 629,129 +1.01(+2.83%)
Jul 03, 2024 36.12 36.23 35.46 35.69 815,744 -0.30(-0.85%)
Jul 02, 2024 37.02 37.50 35.91 35.99 707,798 -1.44(-3.83%)
Jul 01, 2024 37.59 37.82 37.06 37.43 1,202,099 -0.12(-0.32%)
Jun 28, 2024 37.01 37.89 36.38 37.55 1,192,787 +0.80(+2.18%)
Jun 27, 2024 35.90 37.05 35.81 36.75 1,193,038 +0.94(+2.62%)
Jun 26, 2024 35.04 36.59 35.04 35.81 1,843,856 +1.00(+2.87%)
Jun 25, 2024 33.76 35.00 32.86 34.81 2,017,142 +1.03(+3.05%)
Jun 24, 2024 33.38 34.27 33.38 33.78 765,860 -0.02(-0.06%)
Jun 21, 2024 32.62 34.00 32.28 33.80 1,324,847 +1.04(+3.17%)
Jun 20, 2024 32.52 32.85 32.01 32.76 945,790 +0.32(+0.99%)
Jun 18, 2024 33.44 33.64 31.84 32.44 2,210,060 -1.27(-3.77%)
Jun 17, 2024 33.60 34.17 32.63 33.71 1,172,001 +0.05(+0.15%)
Jun 14, 2024 33.93 33.93 33.26 33.66 726,958 -0.31(-0.91%)
Jun 13, 2024 34.51 34.52 33.40 33.97 831,910 -0.33(-0.96%)
Jun 12, 2024 34.44 35.53 34.25 34.30 1,087,350 +1.01(+3.03%)
Jun 11, 2024 32.66 33.34 32.41 33.29 794,258 +0.50(+1.52%)
Jun 10, 2024 32.24 32.82 32.19 32.79 823,912 +0.31(+0.95%)
Jun 07, 2024 32.55 32.70 31.89 32.48 1,062,744 -0.48(-1.46%)
Jun 06, 2024 32.33 33.03 32.16 32.96 1,278,900 +0.69(+2.14%)
Jun 05, 2024 30.87 32.31 30.80 32.27 1,045,103 +1.49(+4.84%)
Jun 04, 2024 30.97 31.01 30.52 30.78 1,692,382 -0.28(-0.90%)
Jun 03, 2024 32.14 32.17 30.62 31.06 2,089,213 -1.11(-3.45%)
May 31, 2024 32.85 32.91 31.72 32.17 1,502,702 -0.55(-1.68%)
May 30, 2024 33.86 34.19 32.71 32.72 1,258,491 -1.50(-4.38%)
May 29, 2024 32.20 34.56 32.03 34.22 1,978,586 +1.64(+5.03%)
May 28, 2024 33.17 33.29 32.44 32.58 786,713 -0.36(-1.09%)
May 24, 2024 33.09 33.44 32.75 32.94 769,416 -0.31(-0.93%)
May 23, 2024 33.59 33.67 32.75 33.25 983,713 -0.21(-0.63%)
May 22, 2024 33.02 33.91 32.87 33.46 1,067,574 +1.02(+3.14%)
May 21, 2024 32.91 33.20 32.33 32.44 1,105,042 -0.74(-2.23%)
May 20, 2024 33.00 33.60 32.79 33.18 960,169 +0.08(+0.24%)
May 17, 2024 33.06 33.42 32.93 33.10 1,247,516 +0.21(+0.64%)
May 16, 2024 33.91 34.50 32.85 32.89 1,157,192 -1.09(-3.21%)
May 15, 2024 33.98 34.31 33.51 33.98 1,408,924 +0.68(+2.04%)
May 14, 2024 33.98 34.16 32.81 33.30 2,286,389 -0.80(-2.35%)
May 13, 2024 33.34 34.40 32.02 34.10 2,201,966 +1.09(+3.30%)
May 10, 2024 33.60 35.20 32.61 33.01 9,102,977 -7.61(-18.73%)
May 09, 2024 40.95 41.17 40.12 40.62 1,810,140 -0.12(-0.29%)
May 08, 2024 40.53 40.85 39.92 40.74 853,520 -0.28(-0.68%)
May 07, 2024 40.75 41.05 40.42 41.02 770,516 -0.02(-0.05%)
May 06, 2024 40.16 41.27 39.99 41.04 561,231 +1.15(+2.88%)
May 03, 2024 40.69 41.04 39.77 39.89 657,423 +0.17(+0.43%)
May 02, 2024 39.97 40.11 38.65 39.72 409,898 +0.24(+0.61%)
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.