Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 40.83 41.47 40.75 41.05 1,688,375 +0.86(+2.15%)
Jul 30, 2024 39.68 40.32 39.63 40.19 1,356,208 +0.44(+1.10%)
Jul 29, 2024 40.09 40.17 39.12 39.75 1,282,419 -0.19(-0.47%)
Jul 26, 2024 39.93 40.19 39.49 39.94 935,441 +0.07(+0.17%)
Jul 25, 2024 39.53 40.25 39.42 39.87 1,586,965 +0.40(+1.01%)
Jul 24, 2024 40.39 40.59 39.45 39.47 1,248,234 -0.57(-1.41%)
Jul 23, 2024 40.25 40.36 39.67 40.04 1,161,465 -0.47(-1.15%)
Jul 22, 2024 41.05 41.33 40.45 40.50 812,878 -0.82(-1.99%)
Jul 19, 2024 41.57 41.64 40.83 41.33 1,031,183 -0.32(-0.76%)
Jul 18, 2024 41.59 42.50 41.46 41.64 1,302,752 -0.09(-0.21%)
Jul 17, 2024 41.83 42.68 41.68 41.73 1,910,448 +0.19(+0.45%)
Jul 16, 2024 41.84 42.13 41.39 41.54 1,762,233 -0.44(-1.04%)
Jul 15, 2024 41.54 42.41 41.13 41.98 1,336,630 +0.93(+2.27%)
Jul 12, 2024 41.42 41.47 40.85 41.05 809,420 +0.11(+0.27%)
Jul 11, 2024 40.17 41.14 39.92 40.94 1,032,657 +0.97(+2.43%)
Jul 10, 2024 39.43 39.98 39.33 39.97 574,309 +0.50(+1.26%)
Jul 09, 2024 39.57 40.15 39.36 39.47 934,186 -0.44(-1.09%)
Jul 08, 2024 39.63 40.02 39.59 39.91 1,032,046 +0.10(+0.25%)
Jul 05, 2024 40.69 40.79 39.66 39.81 911,649 -1.10(-2.69%)
Jul 03, 2024 40.94 41.16 40.64 40.91 489,911 +0.19(+0.46%)
Jul 02, 2024 41.18 41.42 40.48 40.72 1,344,532 -0.02(-0.05%)
Jul 01, 2024 41.10 41.28 40.37 40.74 1,123,827 -0.17(-0.41%)
Jun 28, 2024 41.43 41.56 40.58 40.91 2,926,878 +0.06(+0.15%)
Jun 27, 2024 40.91 41.04 40.44 40.85 1,142,532 +0.22(+0.54%)
Jun 26, 2024 40.63 40.67 39.71 40.63 1,782,213 -0.01(-0.02%)
Jun 25, 2024 40.60 40.69 39.97 40.64 1,271,117 -0.12(-0.29%)
Jun 24, 2024 39.56 41.08 39.45 40.76 1,427,647 +1.57(+4.00%)
Jun 21, 2024 39.60 39.72 39.09 39.19 2,233,694 -0.20(-0.50%)
Jun 20, 2024 38.69 39.55 38.38 39.39 1,606,603 +0.85(+2.21%)
Jun 18, 2024 38.69 38.93 38.39 38.54 1,616,175 +0.13(+0.34%)
Jun 17, 2024 38.08 38.48 37.87 38.41 1,474,829 +0.42(+1.10%)
Jun 14, 2024 38.59 38.59 37.80 37.99 1,409,786 -0.64(-1.67%)
Jun 13, 2024 39.92 39.92 38.31 38.64 1,823,893 -1.38(-3.45%)
Jun 12, 2024 40.91 41.03 39.77 40.02 1,708,034 -0.31(-0.76%)
Jun 11, 2024 39.93 40.33 39.62 40.32 1,018,420 +0.21(+0.52%)
Jun 10, 2024 39.34 40.38 39.34 40.12 1,453,256 +0.76(+1.94%)
Jun 07, 2024 39.48 39.90 39.22 39.35 1,118,696 -0.35(-0.87%)
Jun 06, 2024 39.46 39.79 39.37 39.70 982,678 +0.18(+0.45%)
Jun 05, 2024 39.77 39.81 39.43 39.52 1,267,678 -0.14(-0.35%)
Jun 04, 2024 39.79 39.96 39.34 39.66 1,397,590 -0.67(-1.67%)
Jun 03, 2024 42.36 42.36 40.12 40.33 1,527,322 -2.11(-4.98%)
May 31, 2024 41.75 42.57 41.66 42.45 1,914,974 +0.89(+2.15%)
May 30, 2024 41.53 42.16 41.45 41.55 1,349,142 +0.08(+0.19%)
May 29, 2024 41.91 42.04 41.25 41.47 1,490,109 -0.62(-1.46%)
May 28, 2024 41.97 42.28 41.66 42.09 1,499,346 +0.44(+1.05%)
May 24, 2024 41.83 41.97 41.44 41.65 1,237,249 +0.13(+0.31%)
May 23, 2024 42.22 42.56 41.24 41.52 1,538,231 -0.45(-1.06%)
May 22, 2024 42.37 42.51 41.49 41.97 2,349,477 -0.69(-1.63%)
May 21, 2024 42.30 43.09 42.30 42.67 1,480,608 +0.21(+0.49%)
May 20, 2024 42.77 42.92 42.44 42.46 1,076,574 -0.28(-0.65%)
May 17, 2024 42.85 42.96 42.55 42.73 1,221,877 +0.17(+0.40%)
May 16, 2024 43.24 43.32 42.51 42.57 1,136,716 -0.66(-1.53%)
May 15, 2024 43.09 43.26 42.33 43.23 1,234,945 -0.05(-0.11%)
May 14, 2024 43.51 43.67 42.93 43.28 1,001,564 +0.02(+0.05%)
May 13, 2024 43.85 44.06 43.18 43.26 1,208,996 -0.33(-0.75%)
May 10, 2024 44.36 44.62 43.44 43.58 1,115,447 -0.70(-1.58%)
May 09, 2024 44.03 44.44 43.97 44.28 1,128,612 +0.34(+0.78%)
May 08, 2024 43.60 44.10 43.50 43.94 1,020,021 -0.14(-0.31%)
May 07, 2024 43.75 44.52 43.75 44.07 1,449,168 +0.26(+0.58%)
May 06, 2024 43.90 44.63 43.73 43.82 1,412,617 +0.33(+0.75%)
May 03, 2024 43.77 43.90 43.09 43.49 1,718,349 -0.07(-0.16%)
May 02, 2024 43.71 44.57 43.17 43.56 1,930,480 +0.04(+0.09%)
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.