Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 37.41 37.44 36.88 37.15 4,773,643 -0.23(-0.62%)
Jul 18, 2024 38.07 38.19 37.22 37.38 5,895,587 -0.73(-1.92%)
Jul 17, 2024 37.60 38.42 37.37 38.11 8,906,609 +0.11(+0.29%)
Jul 16, 2024 37.60 38.13 37.49 38.00 8,571,032 +0.66(+1.77%)
Jul 15, 2024 36.43 37.35 36.41 37.34 5,720,114 +0.61(+1.66%)
Jul 12, 2024 36.23 36.91 35.93 36.73 6,599,879 +0.63(+1.75%)
Jul 11, 2024 36.20 36.55 36.02 36.10 6,722,963 +0.03(+0.08%)
Jul 10, 2024 35.72 36.10 35.52 36.07 5,344,117 +0.65(+1.84%)
Jul 09, 2024 35.27 35.62 35.15 35.42 5,152,719 +0.10(+0.28%)
Jul 08, 2024 34.85 35.50 34.80 35.32 6,511,234 +0.69(+1.99%)
Jul 05, 2024 34.89 34.90 34.39 34.63 4,365,510 -0.22(-0.63%)
Jul 03, 2024 34.90 35.09 34.72 34.85 3,985,176 +0.05(+0.14%)
Jul 02, 2024 34.75 35.13 34.40 34.80 5,834,539 -0.17(-0.49%)
Jul 01, 2024 35.20 35.23 34.71 34.97 4,952,928 -0.05(-0.14%)
Jun 28, 2024 34.90 35.38 34.77 35.02 14,543,028 +0.31(+0.89%)
Jun 27, 2024 35.19 35.30 34.65 34.71 5,716,739 -0.38(-1.08%)
Jun 26, 2024 36.12 36.15 34.77 35.09 9,656,947 -1.18(-3.25%)
Jun 25, 2024 36.14 36.46 36.02 36.27 6,003,027 -0.03(-0.08%)
Jun 24, 2024 36.35 36.90 36.15 36.30 5,495,744 -0.07(-0.19%)
Jun 21, 2024 36.10 36.64 35.85 36.37 17,265,122 +0.13(+0.36%)
Jun 20, 2024 36.86 37.18 36.10 36.24 9,202,189 -0.51(-1.39%)
Jun 18, 2024 36.11 36.80 35.92 36.75 9,607,552 +0.82(+2.28%)
Jun 17, 2024 35.61 36.09 35.22 35.93 7,500,236 +0.42(+1.18%)
Jun 14, 2024 36.22 36.63 35.44 35.51 8,582,435 -0.94(-2.58%)
Jun 13, 2024 36.28 36.78 36.09 36.45 6,847,019 +0.15(+0.41%)
Jun 12, 2024 36.61 36.98 36.23 36.30 7,371,764 +0.26(+0.71%)
Jun 11, 2024 35.88 36.19 35.61 36.04 7,766,891 +0.14(+0.39%)
Jun 10, 2024 36.02 36.07 35.22 35.91 8,862,975 -0.27(-0.74%)
Jun 07, 2024 35.82 36.51 35.77 36.17 8,785,591 +0.27(+0.75%)
Jun 06, 2024 35.36 36.22 35.31 35.91 9,390,491 +0.55(+1.54%)
Jun 05, 2024 35.49 35.76 34.97 35.36 8,204,678 +0.28(+0.79%)
Jun 04, 2024 34.94 35.61 34.89 35.08 9,706,555 +0.03(+0.09%)
Jun 03, 2024 36.22 36.47 34.58 35.05 12,482,507 -1.17(-3.23%)
May 31, 2024 37.30 37.33 34.64 36.22 30,181,520 -1.85(-4.85%)
May 30, 2024 34.14 39.22 34.14 38.07 38,552,648 +5.52(+16.95%)
May 29, 2024 32.53 33.08 32.16 32.55 12,561,180 -0.34(-1.03%)
May 28, 2024 32.64 33.20 32.60 32.89 8,080,946 +0.39(+1.19%)
May 24, 2024 32.53 32.67 32.28 32.50 6,553,711 +0.10(+0.31%)
May 23, 2024 32.93 33.13 32.34 32.40 6,873,975 -0.36(-1.09%)
May 22, 2024 32.51 33.02 32.50 32.76 7,774,224 +0.32(+0.98%)
May 21, 2024 31.71 32.60 31.65 32.44 8,263,793 +0.86(+2.73%)
May 20, 2024 31.14 31.69 31.02 31.58 5,633,446 +0.63(+2.02%)
May 17, 2024 30.99 31.04 30.77 30.95 4,653,553 +0.12(+0.39%)
May 16, 2024 31.02 31.11 30.76 30.83 5,781,180 -0.29(-0.92%)
May 15, 2024 30.76 31.16 30.75 31.12 6,530,163 +0.60(+1.95%)
May 14, 2024 29.91 30.68 29.79 30.53 8,079,448 +0.81(+2.74%)
May 13, 2024 29.61 30.00 29.58 29.71 5,608,538 +0.22(+0.74%)
May 10, 2024 29.61 29.65 29.39 29.49 5,011,306 +0.07(+0.24%)
May 09, 2024 29.17 29.45 29.11 29.42 6,480,708 +0.21(+0.71%)
May 08, 2024 28.16 29.36 28.16 29.22 8,863,296 +1.02(+3.63%)
May 07, 2024 28.35 28.58 28.03 28.19 3,983,322 -0.01(-0.04%)
May 06, 2024 28.11 28.22 28.01 28.20 4,387,988 +0.24(+0.85%)
May 03, 2024 28.07 28.28 27.80 27.97 6,699,336 +0.24(+0.86%)
May 02, 2024 27.77 27.82 27.31 27.73 4,865,601 +0.19(+0.68%)
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.