Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 36.02 36.15 34.92 34.96 95,302 -1.65(-4.51%)
Jul 23, 2024 36.52 36.88 36.52 36.61 36,538 -0.03(-0.08%)
Jul 22, 2024 36.50 36.73 36.27 36.64 138,682 +0.67(+1.86%)
Jul 19, 2024 36.30 36.45 35.94 35.97 42,827 -0.38(-1.05%)
Jul 18, 2024 36.98 36.98 36.03 36.35 108,768 -0.30(-0.82%)
Jul 17, 2024 37.45 37.45 36.62 36.65 117,403 -1.70(-4.43%)
Jul 16, 2024 38.56 38.56 38.03 38.35 61,912 -0.07(-0.18%)
Jul 15, 2024 38.71 38.82 38.21 38.42 107,761 -0.27(-0.70%)
Jul 12, 2024 38.56 39.05 38.47 38.69 81,440 +0.19(+0.49%)
Jul 11, 2024 39.41 39.41 38.29 38.50 208,639 -0.80(-2.04%)
Jul 10, 2024 39.06 39.32 38.89 39.30 109,919 +0.55(+1.42%)
Jul 09, 2024 38.93 39.04 38.63 38.75 73,809 +0.03(+0.08%)
Jul 08, 2024 38.60 38.80 38.54 38.72 152,705 +0.20(+0.52%)
Jul 05, 2024 38.31 38.56 38.21 38.52 197,678 +0.29(+0.76%)
Jul 03, 2024 37.76 38.27 37.76 38.23 41,782 +0.53(+1.41%)
Jul 02, 2024 37.17 37.70 37.17 37.70 34,613 +0.33(+0.88%)
Jul 01, 2024 37.34 37.42 36.89 37.37 40,768 +0.06(+0.16%)
Jun 28, 2024 37.44 37.88 37.27 37.31 53,534 +0.04(+0.11%)
Jun 27, 2024 37.05 37.40 37.05 37.27 47,846 +0.17(+0.46%)
Jun 26, 2024 37.05 37.26 36.88 37.10 112,626 +0.07(+0.19%)
Jun 25, 2024 36.74 37.07 36.55 37.03 63,556 +0.51(+1.40%)
Jun 24, 2024 37.08 37.17 36.52 36.52 111,363 -0.78(-2.09%)
Jun 21, 2024 37.39 37.53 36.95 37.30 61,287 -0.24(-0.64%)
Jun 20, 2024 38.18 38.31 37.30 37.54 116,619 -0.28(-0.74%)
Jun 18, 2024 37.53 37.88 37.42 37.82 76,355 +0.40(+1.07%)
Jun 17, 2024 37.21 37.57 36.85 37.42 84,817 +0.32(+0.86%)
Jun 14, 2024 37.00 37.16 36.85 37.10 86,469 +0.13(+0.35%)
Jun 13, 2024 37.08 37.16 36.73 36.97 61,875 +0.23(+0.63%)
Jun 12, 2024 36.60 36.90 36.56 36.74 76,393 +0.71(+1.98%)
Jun 11, 2024 35.88 36.08 35.65 36.03 51,283 +0.12(+0.33%)
Jun 10, 2024 35.54 35.99 35.47 35.91 79,779 +0.30(+0.84%)
Jun 07, 2024 35.67 35.84 35.53 35.61 50,807 -0.21(-0.59%)
Jun 06, 2024 35.98 36.02 35.63 35.82 56,975 -0.08(-0.22%)
Jun 05, 2024 35.29 35.90 35.21 35.90 65,064 +0.95(+2.72%)
Jun 04, 2024 34.91 34.97 34.67 34.95 21,460 +0.09(+0.26%)
Jun 03, 2024 35.11 35.13 34.46 34.86 58,002 +0.29(+0.84%)
May 31, 2024 34.93 34.93 33.84 34.57 98,655 -0.47(-1.34%)
May 30, 2024 35.54 35.55 34.95 35.04 164,643 -0.95(-2.64%)
May 29, 2024 35.86 36.08 35.74 35.99 76,715 -0.33(-0.91%)
May 28, 2024 36.16 36.35 35.87 36.32 404,532 +0.44(+1.23%)
May 24, 2024 35.61 35.95 35.43 35.88 88,135 +0.32(+0.90%)
May 23, 2024 36.10 36.30 35.33 35.56 148,636 +0.02(+0.06%)
May 22, 2024 35.76 35.76 35.33 35.54 35,978 -0.10(-0.28%)
May 21, 2024 35.49 35.70 35.38 35.64 96,653 -0.14(-0.39%)
May 20, 2024 35.52 35.81 35.52 35.78 61,295 +0.32(+0.90%)
May 17, 2024 35.71 35.71 35.25 35.46 84,163 -0.13(-0.37%)
May 16, 2024 35.78 35.89 35.54 35.59 68,894 -0.30(-0.84%)
May 15, 2024 35.20 35.89 35.05 35.89 81,453 +0.90(+2.57%)
May 14, 2024 34.57 35.00 34.50 34.99 116,763 +0.41(+1.19%)
May 13, 2024 34.67 34.68 34.44 34.58 122,208 +0.12(+0.35%)
May 10, 2024 34.48 34.70 34.33 34.46 68,389 +0.14(+0.41%)
May 09, 2024 34.39 34.42 34.13 34.32 68,750 -0.10(-0.29%)
May 08, 2024 34.14 34.57 34.08 34.42 85,162 -0.06(-0.17%)
May 07, 2024 34.65 34.69 34.40 34.48 146,612 -0.27(-0.78%)
May 06, 2024 34.28 34.75 34.20 34.75 231,317 +0.67(+1.97%)
May 03, 2024 33.92 34.09 33.74 34.08 56,304 +0.73(+2.19%)
May 02, 2024 33.05 33.41 32.82 33.35 50,427 +0.73(+2.24%)
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.