Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 41.60 42.02 39.98 40.17 1,827,158 -1.33(-3.20%)
Jul 31, 2024 41.19 42.25 40.22 41.50 2,863,547 +0.65(+1.59%)
Jul 30, 2024 40.32 40.97 40.07 40.85 2,209,185 +0.69(+1.72%)
Jul 29, 2024 40.20 40.43 39.30 40.16 2,316,409 -0.02(-0.05%)
Jul 26, 2024 38.95 40.60 38.95 40.18 3,687,814 +1.23(+3.16%)
Jul 25, 2024 40.51 40.62 35.57 38.95 7,152,324 -5.53(-12.43%)
Jul 24, 2024 45.23 45.52 44.34 44.48 1,930,559 -0.92(-2.03%)
Jul 23, 2024 45.16 45.70 45.04 45.40 2,121,243 +0.28(+0.62%)
Jul 22, 2024 45.09 45.28 44.24 45.12 1,456,218 +0.03(+0.07%)
Jul 19, 2024 45.38 45.41 44.77 45.09 1,605,709 -0.35(-0.77%)
Jul 18, 2024 45.79 46.64 45.42 45.44 1,600,124 -0.59(-1.28%)
Jul 17, 2024 45.34 46.27 45.33 46.03 1,421,483 +0.67(+1.48%)
Jul 16, 2024 44.03 45.41 44.01 45.36 1,504,963 +1.55(+3.54%)
Jul 15, 2024 43.57 44.41 43.36 43.81 1,340,684 +0.01(+0.02%)
Jul 12, 2024 43.00 44.03 42.84 43.80 1,194,119 +1.14(+2.67%)
Jul 11, 2024 41.88 42.81 41.85 42.66 1,274,931 +0.90(+2.16%)
Jul 10, 2024 41.37 41.78 41.13 41.76 1,140,921 +0.51(+1.24%)
Jul 09, 2024 41.67 41.71 41.23 41.25 1,346,114 -0.51(-1.22%)
Jul 08, 2024 41.56 42.17 41.45 41.76 1,786,953 +0.31(+0.75%)
Jul 05, 2024 41.40 41.59 41.00 41.45 2,904,399 -0.10(-0.24%)
Jul 03, 2024 41.96 42.24 41.46 41.55 1,330,454 -0.44(-1.05%)
Jul 02, 2024 41.52 42.20 41.49 41.99 1,684,118 +0.49(+1.18%)
Jul 01, 2024 41.74 41.98 41.28 41.50 2,244,869 -0.09(-0.22%)
Jun 28, 2024 41.58 41.92 41.17 41.59 2,403,275 +0.12(+0.29%)
Jun 27, 2024 41.75 41.78 40.95 41.47 1,684,904 -0.17(-0.41%)
Jun 26, 2024 41.23 41.69 40.97 41.64 2,106,173 +0.15(+0.36%)
Jun 25, 2024 41.72 41.82 41.23 41.49 1,411,339 -0.48(-1.14%)
Jun 24, 2024 41.82 42.45 41.66 41.97 1,218,126 +0.31(+0.74%)
Jun 21, 2024 41.42 41.85 41.06 41.66 3,768,168 +0.17(+0.41%)
Jun 20, 2024 40.91 41.71 40.80 41.49 1,240,392 +0.48(+1.17%)
Jun 18, 2024 40.80 41.34 40.57 41.01 1,614,297 +0.27(+0.66%)
Jun 17, 2024 40.30 40.85 40.00 40.74 3,679,545 +0.45(+1.12%)
Jun 14, 2024 40.90 40.90 39.72 40.29 1,735,951 -0.95(-2.30%)
Jun 13, 2024 41.41 41.56 40.97 41.24 1,061,039 -0.46(-1.10%)
Jun 12, 2024 42.23 42.39 41.36 41.70 2,081,674 -0.09(-0.22%)
Jun 11, 2024 41.80 41.99 41.47 41.79 1,570,445 -0.23(-0.55%)
Jun 10, 2024 42.08 42.38 41.91 42.02 1,291,795 -0.19(-0.45%)
Jun 07, 2024 41.91 42.35 41.78 42.21 844,601 +0.07(+0.17%)
Jun 06, 2024 42.03 42.33 41.78 42.14 1,216,066 -0.07(-0.17%)
Jun 05, 2024 42.15 42.26 41.67 42.21 1,084,226 +0.13(+0.31%)
Jun 04, 2024 42.80 42.84 41.91 42.08 1,506,405 -0.99(-2.30%)
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.