Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 36.08 36.24 35.26 35.35 9,161,351 -0.25(-0.70%)
Jul 17, 2024 35.87 36.78 35.34 35.60 10,958,674 -0.28(-0.78%)
Jul 16, 2024 37.03 37.03 35.77 35.88 8,663,140 -0.95(-2.58%)
Jul 15, 2024 37.25 37.59 36.52 36.83 6,428,476 -0.38(-1.02%)
Jul 12, 2024 37.55 37.56 36.91 37.21 3,692,407 +0.02(+0.05%)
Jul 11, 2024 36.83 37.26 36.65 37.19 3,456,417 +0.55(+1.50%)
Jul 10, 2024 36.55 36.71 36.03 36.64 3,776,877 +0.10(+0.27%)
Jul 09, 2024 36.11 36.66 35.67 36.54 5,905,894 +0.16(+0.44%)
Jul 08, 2024 36.70 36.91 36.27 36.38 3,571,133 +0.06(+0.17%)
Jul 05, 2024 36.78 37.02 36.03 36.32 7,089,358 -0.72(-1.94%)
Jul 03, 2024 36.91 37.63 36.85 37.04 2,643,384 +0.08(+0.22%)
Jul 02, 2024 36.97 37.43 36.59 36.96 6,241,821 +0.27(+0.74%)
Jul 01, 2024 36.90 37.09 36.24 36.69 4,633,129 -0.29(-0.78%)
Jun 28, 2024 37.50 37.62 36.80 36.98 9,817,035 -0.30(-0.80%)
Jun 27, 2024 38.15 38.42 36.87 37.28 4,984,736 -0.48(-1.27%)
Jun 26, 2024 38.63 38.67 37.27 37.76 6,202,582 -0.79(-2.05%)
Jun 25, 2024 38.16 38.60 38.03 38.55 5,829,907 +0.03(+0.08%)
Jun 24, 2024 37.25 38.56 37.24 38.52 7,641,307 +1.55(+4.19%)
Jun 21, 2024 37.76 37.84 36.91 36.97 17,264,180 -0.79(-2.09%)
Jun 20, 2024 38.11 38.64 37.73 37.76 6,158,209 -0.44(-1.15%)
Jun 18, 2024 38.71 38.88 38.14 38.20 6,687,651 -0.37(-0.96%)
Jun 17, 2024 39.15 39.48 38.01 38.57 7,236,513 -0.77(-1.96%)
Jun 14, 2024 40.22 40.28 39.30 39.34 5,897,961 -0.96(-2.38%)
Jun 13, 2024 40.49 40.83 39.88 40.30 5,369,428 -0.47(-1.15%)
Jun 12, 2024 41.66 41.77 40.53 40.77 9,671,268 -0.40(-0.97%)
Jun 11, 2024 41.00 41.42 40.60 41.17 8,933,246 +0.04(+0.10%)
Jun 10, 2024 40.84 41.58 40.61 41.13 7,348,046 +0.59(+1.46%)
Jun 07, 2024 40.30 40.81 40.04 40.54 2,879,055 -0.12(-0.30%)
Jun 06, 2024 40.87 41.12 40.26 40.66 3,578,896 -0.28(-0.68%)
Jun 05, 2024 40.64 41.20 40.44 40.94 6,536,989 +0.32(+0.79%)
Jun 04, 2024 40.71 40.84 40.11 40.62 5,297,792 -0.36(-0.88%)
Jun 03, 2024 41.90 42.08 40.52 40.98 6,901,656 -0.11(-0.27%)
May 31, 2024 41.32 41.70 40.97 41.09 9,975,481 -0.11(-0.27%)
May 30, 2024 40.69 41.55 40.66 41.20 5,073,522 +0.51(+1.25%)
May 29, 2024 40.97 41.07 40.47 40.69 4,903,959 -0.55(-1.33%)
May 28, 2024 40.52 41.70 40.34 41.24 6,194,727 +1.09(+2.71%)
May 24, 2024 40.05 40.84 39.95 40.15 6,920,335 +0.24(+0.60%)
May 23, 2024 41.53 42.12 39.73 39.91 16,515,071 -1.30(-3.15%)
May 22, 2024 40.84 41.33 40.21 41.21 5,187,992 +0.02(+0.05%)
May 21, 2024 41.62 42.08 41.18 41.19 4,063,925 -0.73(-1.74%)
May 20, 2024 41.43 42.45 41.39 41.92 5,552,650 +0.75(+1.82%)
May 17, 2024 40.97 41.48 40.58 41.17 5,199,642 +0.66(+1.63%)
May 16, 2024 40.98 42.13 40.49 40.51 6,355,105 -0.42(-1.03%)
May 15, 2024 40.92 40.96 40.16 40.93 3,742,888 +0.22(+0.54%)
May 14, 2024 40.00 40.74 39.80 40.71 4,554,080 +0.92(+2.31%)
May 13, 2024 39.17 39.82 38.78 39.79 6,086,553 +0.86(+2.21%)
May 10, 2024 40.13 40.22 38.74 38.93 5,645,043 -1.09(-2.72%)
May 09, 2024 40.18 40.33 39.76 40.02 3,978,545 +0.11(+0.28%)
May 08, 2024 40.15 40.41 39.78 39.91 4,431,926 -0.60(-1.48%)
May 07, 2024 40.82 41.37 40.49 40.51 5,961,146 -0.37(-0.91%)
May 06, 2024 40.67 41.31 40.40 40.88 6,104,379 +0.77(+1.91%)
May 03, 2024 39.78 40.25 39.51 40.12 6,016,285 +0.79(+2.00%)
May 02, 2024 38.89 39.52 38.66 39.33 5,045,718 +0.82(+2.12%)
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.