Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 33.95 34.28 33.57 33.90 11,913,045 -0.63(-1.82%)
Jul 22, 2024 34.70 34.82 34.22 34.53 6,116,632 -0.39(-1.12%)
Jul 19, 2024 35.26 35.26 34.55 34.92 5,336,984 -0.73(-2.05%)
Jul 18, 2024 36.70 38.22 35.39 35.65 8,903,504 -1.16(-3.15%)
Jul 17, 2024 38.24 38.68 36.81 36.81 7,659,958 -1.85(-4.79%)
Jul 16, 2024 38.17 38.69 37.46 38.66 6,206,045 -0.64(-1.63%)
Jul 15, 2024 39.00 40.06 38.55 39.30 3,816,326 +0.35(+0.90%)
Jul 12, 2024 40.11 40.41 38.87 38.95 4,871,119 -0.23(-0.59%)
Jul 11, 2024 40.31 40.52 38.35 39.18 8,804,561 +0.72(+1.87%)
Jul 10, 2024 40.66 40.80 38.23 38.46 6,125,609 -1.87(-4.64%)
Jul 09, 2024 41.52 42.09 40.30 40.33 3,074,766 -1.33(-3.19%)
Jul 08, 2024 42.54 42.55 41.31 41.66 3,000,617 -0.78(-1.84%)
Jul 05, 2024 42.65 43.10 42.42 42.44 2,670,188 +0.06(+0.14%)
Jul 03, 2024 41.59 43.00 41.58 42.38 4,074,511 +1.55(+3.80%)
Jul 02, 2024 39.89 41.15 39.85 40.83 4,039,247 +1.13(+2.85%)
Jul 01, 2024 40.25 40.87 39.54 39.70 3,227,390 -0.08(-0.20%)
Jun 28, 2024 39.84 40.12 39.10 39.78 6,829,130 +0.96(+2.47%)
Jun 27, 2024 39.34 39.46 38.53 38.82 5,026,477 -0.61(-1.55%)
Jun 26, 2024 39.82 39.97 38.91 39.43 3,018,209 -0.51(-1.28%)
Jun 25, 2024 40.10 40.19 39.17 39.94 3,065,167 -0.62(-1.53%)
Jun 24, 2024 40.42 41.57 40.42 40.56 4,962,371 +0.16(+0.40%)
Jun 21, 2024 39.96 40.55 39.11 40.40 6,499,943 +1.42(+3.64%)
Jun 20, 2024 38.10 39.11 37.90 38.98 7,087,880 +1.49(+3.97%)
Jun 18, 2024 37.01 38.23 36.79 37.49 3,898,414 +0.09(+0.24%)
Jun 17, 2024 37.52 37.73 36.90 37.40 3,847,240 -0.50(-1.32%)
Jun 14, 2024 37.86 38.15 37.21 37.90 3,228,475 -0.64(-1.66%)
Jun 13, 2024 39.52 39.85 38.34 38.54 4,359,823 -1.17(-2.95%)
Jun 12, 2024 41.64 42.25 39.69 39.71 3,299,458 -0.50(-1.24%)
Jun 11, 2024 40.25 40.46 39.56 40.21 3,519,654 -0.95(-2.31%)
Jun 10, 2024 41.00 41.59 40.64 41.16 2,950,399 +0.25(+0.61%)
Jun 07, 2024 41.60 41.87 40.42 40.91 3,982,794 -1.74(-4.08%)
Jun 06, 2024 42.51 43.01 42.29 42.65 3,151,839 +0.06(+0.14%)
Jun 05, 2024 41.85 42.74 41.78 42.59 3,355,087 +0.58(+1.38%)
Jun 04, 2024 43.01 43.28 41.28 42.01 6,498,968 -2.00(-4.54%)
Jun 03, 2024 44.66 44.96 43.75 44.01 3,886,405 -0.26(-0.59%)
May 31, 2024 44.76 45.46 43.30 44.27 4,527,353 -0.27(-0.61%)
May 30, 2024 43.29 45.48 43.18 44.54 5,824,193 +0.61(+1.39%)
May 29, 2024 42.47 44.01 42.27 43.93 5,274,313 +0.73(+1.69%)
May 28, 2024 42.80 43.60 42.44 43.20 7,887,624 +1.56(+3.75%)
May 24, 2024 41.59 42.13 41.36 41.64 2,921,734 +0.59(+1.44%)
May 23, 2024 42.20 42.26 40.33 41.05 4,763,878 -1.10(-2.61%)
May 22, 2024 42.97 42.97 41.80 42.15 6,323,989 -1.94(-4.40%)
May 21, 2024 42.27 44.57 42.18 44.09 9,390,162 +1.56(+3.67%)
May 20, 2024 41.17 42.84 41.02 42.53 7,220,005 +1.41(+3.43%)
May 17, 2024 40.64 41.45 40.56 41.12 4,271,034 +1.07(+2.66%)
May 16, 2024 39.90 40.70 39.70 40.05 3,752,501 +0.11(+0.27%)
May 15, 2024 40.30 40.40 38.98 39.94 5,750,768 +0.21(+0.53%)
May 14, 2024 40.28 40.74 39.41 39.73 5,407,413 -0.33(-0.82%)
May 13, 2024 37.56 40.21 37.49 40.06 8,857,650 +3.03(+8.19%)
May 10, 2024 37.54 37.69 36.77 37.03 4,551,875 -0.24(-0.64%)
May 09, 2024 36.77 37.60 36.38 37.27 4,997,625 +0.72(+1.97%)
May 08, 2024 36.61 36.87 36.21 36.55 4,068,339 -0.93(-2.48%)
May 07, 2024 37.08 37.70 37.04 37.48 3,081,346 +0.25(+0.67%)
May 06, 2024 37.24 37.85 36.92 37.23 3,777,525 +0.55(+1.50%)
May 03, 2024 36.61 37.11 36.16 36.68 5,510,002 +0.83(+2.31%)
May 02, 2024 34.03 35.89 33.94 35.85 5,794,622 +1.69(+4.93%)
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.