Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 36.95 37.17 35.55 35.70 1,053,774 -1.69(-4.52%)
Jul 23, 2024 37.43 37.89 37.36 37.39 664,768 -0.03(-0.08%)
Jul 22, 2024 37.36 37.61 37.11 37.42 573,084 +0.11(+0.29%)
Jul 19, 2024 37.54 37.59 37.24 37.31 650,455 -0.16(-0.43%)
Jul 18, 2024 37.62 38.12 37.32 37.47 675,402 -0.30(-0.79%)
Jul 17, 2024 37.61 37.95 37.30 37.77 658,876 +0.06(+0.16%)
Jul 16, 2024 36.62 37.87 36.35 37.71 818,368 +1.37(+3.77%)
Jul 15, 2024 36.36 36.65 36.11 36.34 715,156 +0.39(+1.08%)
Jul 12, 2024 36.11 36.33 35.61 35.95 709,208 +0.18(+0.50%)
Jul 11, 2024 35.67 35.99 35.43 35.77 608,113 +0.59(+1.68%)
Jul 10, 2024 35.88 35.88 34.76 35.18 776,073 -0.73(-2.03%)
Jul 09, 2024 36.38 36.46 35.89 35.91 505,911 -0.47(-1.29%)
Jul 08, 2024 36.54 36.79 36.38 36.38 468,070 -0.09(-0.25%)
Jul 05, 2024 36.00 36.51 35.90 36.47 444,951 +0.32(+0.89%)
Jul 03, 2024 36.24 36.55 36.13 36.15 257,399 -0.06(-0.17%)
Jul 02, 2024 36.26 36.53 36.13 36.21 441,589 +0.04(+0.11%)
Jul 01, 2024 36.94 36.98 36.00 36.17 640,781 -0.78(-2.11%)
Jun 28, 2024 37.18 37.29 36.74 36.95 755,203 +0.06(+0.16%)
Jun 27, 2024 36.97 37.26 36.84 36.89 470,126 +0.05(+0.14%)
Jun 26, 2024 36.59 37.01 36.49 36.84 547,914 +0.18(+0.49%)
Jun 25, 2024 36.29 36.72 36.10 36.66 367,273 +0.42(+1.16%)
Jun 24, 2024 36.13 36.97 36.04 36.24 758,156 +0.19(+0.53%)
Jun 21, 2024 35.95 36.27 35.80 36.05 2,078,841 +0.05(+0.14%)
Jun 20, 2024 35.40 36.20 35.31 36.00 810,255 +0.35(+0.98%)
Jun 18, 2024 36.27 36.27 35.56 35.65 506,070 -0.48(-1.33%)
Jun 17, 2024 36.19 36.37 35.93 36.13 501,727 -0.14(-0.39%)
Jun 14, 2024 36.29 36.64 36.24 36.27 466,586 -0.42(-1.14%)
Jun 13, 2024 37.30 37.40 36.52 36.69 515,394 -0.82(-2.19%)
Jun 12, 2024 37.72 37.87 37.30 37.51 542,956 +0.49(+1.32%)
Jun 11, 2024 36.43 37.04 36.37 37.02 617,537 +0.62(+1.70%)
Jun 10, 2024 36.40 36.57 36.01 36.40 663,590 -0.32(-0.87%)
Jun 07, 2024 35.86 36.77 35.86 36.72 406,230 +0.50(+1.38%)
Jun 06, 2024 35.97 36.30 35.93 36.22 448,078 +0.00(+0.00%)
Jun 05, 2024 35.91 36.30 35.73 36.22 528,499 +0.42(+1.17%)
Jun 04, 2024 36.53 36.71 35.75 35.80 635,299 -0.97(-2.64%)
Jun 03, 2024 36.73 37.07 36.60 36.77 955,949 -0.20(-0.54%)
May 31, 2024 36.46 36.98 36.08 36.97 718,688 +0.45(+1.23%)
May 30, 2024 36.50 36.81 36.34 36.52 455,373 +0.20(+0.55%)
May 29, 2024 36.00 36.32 35.78 36.32 664,098 +0.01(+0.03%)
May 28, 2024 36.39 36.58 36.10 36.31 571,121 -0.07(-0.19%)
May 24, 2024 36.51 36.59 36.13 36.38 501,450 -0.02(-0.05%)
May 23, 2024 36.70 36.77 36.06 36.40 607,710 -0.30(-0.82%)
May 22, 2024 36.86 36.97 36.36 36.70 627,454 -0.19(-0.52%)
May 21, 2024 37.15 37.32 36.58 36.89 890,917 -0.47(-1.26%)
May 20, 2024 37.31 37.59 36.81 37.36 565,784 +0.11(+0.30%)
May 17, 2024 38.07 38.12 37.12 37.25 700,988 -0.73(-1.92%)
May 16, 2024 38.23 38.44 37.74 37.98 639,941 -0.25(-0.65%)
May 15, 2024 38.07 38.37 37.17 38.23 718,256 +0.51(+1.35%)
May 14, 2024 38.37 38.66 37.41 37.72 1,105,293 -0.25(-0.66%)
May 13, 2024 36.67 38.43 36.50 37.97 1,114,475 +1.18(+3.21%)
May 10, 2024 38.83 39.99 36.71 36.79 1,997,703 -2.83(-7.14%)
May 09, 2024 39.41 39.79 39.13 39.62 1,578,863 +0.39(+0.99%)
May 08, 2024 40.58 40.77 39.15 39.23 963,868 -1.88(-4.57%)
May 07, 2024 40.41 41.22 40.24 41.11 608,186 +0.63(+1.56%)
May 06, 2024 40.20 40.62 40.20 40.48 503,422 +0.49(+1.23%)
May 03, 2024 40.46 40.57 39.80 39.99 616,590 -0.01(-0.02%)
May 02, 2024 40.68 40.68 39.76 40.00 598,328 -0.44(-1.09%)
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.