Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.22 43.00 41.57 42.12 1,135,864 +0.18(+0.43%)
Jul 11, 2024 44.00 44.09 41.91 41.94 1,647,594 -1.48(-3.41%)
Jul 10, 2024 42.24 43.61 42.05 43.42 1,655,427 +1.48(+3.53%)
Jul 09, 2024 40.81 42.13 40.81 41.94 1,797,557 +1.19(+2.92%)
Jul 08, 2024 40.53 41.15 40.34 40.75 1,165,378 +0.69(+1.72%)
Jul 05, 2024 40.32 40.49 39.45 40.06 1,312,400 -0.24(-0.60%)
Jul 03, 2024 40.22 40.43 39.71 40.30 1,120,071 +0.08(+0.20%)
Jul 02, 2024 40.06 41.26 40.06 40.22 1,256,863 -0.02(-0.05%)
Jul 01, 2024 40.40 41.86 39.59 40.24 1,915,026 +0.22(+0.55%)
Jun 28, 2024 39.33 40.93 39.11 40.02 16,915,284 +1.16(+2.99%)
Jun 27, 2024 39.29 39.52 38.75 38.86 1,508,769 -0.23(-0.59%)
Jun 26, 2024 38.96 40.12 38.65 39.09 2,079,747 -0.08(-0.20%)
Jun 25, 2024 37.50 39.19 36.87 39.17 1,924,503 +1.94(+5.21%)
Jun 24, 2024 38.00 38.94 37.18 37.23 1,930,537 -1.13(-2.95%)
Jun 21, 2024 38.80 39.17 37.58 38.36 2,973,318 -1.02(-2.59%)
Jun 20, 2024 40.20 40.53 39.11 39.38 2,498,593 -0.71(-1.77%)
Jun 18, 2024 36.68 40.58 36.67 40.09 3,614,678 +3.42(+9.33%)
Jun 17, 2024 34.92 36.83 34.59 36.67 1,729,303 +1.81(+5.19%)
Jun 14, 2024 34.37 34.91 33.90 34.86 929,302 -0.22(-0.63%)
Jun 13, 2024 35.29 35.54 34.62 35.08 841,139 -0.54(-1.52%)
Jun 12, 2024 35.08 36.34 35.08 35.62 1,160,651 +1.56(+4.58%)
Jun 11, 2024 34.05 34.37 33.46 34.06 851,759 -0.10(-0.29%)
Jun 10, 2024 32.40 34.68 32.38 34.16 1,162,263 +1.20(+3.64%)
Jun 07, 2024 32.67 33.12 32.38 32.96 740,933 -0.01(-0.03%)
Jun 06, 2024 33.13 33.29 32.53 32.97 676,790 -0.24(-0.72%)
Jun 05, 2024 32.19 33.36 32.02 33.21 979,294 +1.65(+5.23%)
Jun 04, 2024 32.04 32.05 31.34 31.56 903,130 -0.68(-2.11%)
Jun 03, 2024 32.87 32.92 31.59 32.24 812,767 -0.27(-0.83%)
May 31, 2024 32.65 32.98 31.52 32.51 1,123,375 -0.05(-0.15%)
May 30, 2024 32.55 33.11 32.35 32.56 846,380 +0.11(+0.34%)
May 29, 2024 32.80 33.03 32.44 32.45 590,373 -0.93(-2.78%)
May 28, 2024 33.31 33.81 32.75 33.38 658,529 +0.36(+1.09%)
May 24, 2024 32.79 33.18 32.54 33.02 630,575 +0.51(+1.57%)
May 23, 2024 33.89 34.02 32.27 32.51 827,885 -0.63(-1.90%)
May 22, 2024 32.91 33.18 32.34 33.14 884,812 +0.42(+1.28%)
May 21, 2024 32.50 32.97 32.42 32.72 834,313 -0.33(-1.00%)
May 20, 2024 32.68 33.79 32.68 33.05 843,849 +0.45(+1.38%)
May 17, 2024 33.10 33.23 32.22 32.60 533,702 -0.27(-0.82%)
May 16, 2024 33.45 33.64 32.85 32.87 614,135 -0.83(-2.46%)
May 15, 2024 33.65 33.78 32.92 33.70 653,971 +0.48(+1.44%)
May 14, 2024 32.88 33.27 32.64 33.22 583,661 +0.61(+1.87%)
May 13, 2024 32.77 33.17 32.42 32.61 635,447 +0.06(+0.18%)
May 10, 2024 32.76 33.02 32.25 32.55 421,281 +0.00(+0.00%)
May 09, 2024 32.46 32.68 32.09 32.55 552,998 +0.09(+0.28%)
May 08, 2024 32.41 32.58 32.05 32.46 690,909 -0.24(-0.73%)
May 07, 2024 32.54 33.41 32.43 32.70 963,674 +0.41(+1.27%)
May 06, 2024 32.50 32.89 32.00 32.29 1,038,370 +0.03(+0.09%)
May 03, 2024 32.55 33.38 32.05 32.26 1,063,310 +0.68(+2.15%)
May 02, 2024 30.82 31.72 30.43 31.58 1,361,198 +1.33(+4.38%)
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.