Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 36.08 37.16 34.40 34.46 112,230,728 +0.12(+0.35%)
Jul 16, 2024 34.36 34.45 33.84 34.34 28,349,988 -0.12(-0.35%)
Jul 15, 2024 34.70 35.23 34.31 34.46 39,812,332 -0.03(-0.09%)
Jul 12, 2024 33.77 35.48 33.77 34.49 62,792,656 +0.99(+2.96%)
Jul 11, 2024 35.03 35.15 33.31 33.50 55,160,640 -1.37(-3.93%)
Jul 10, 2024 34.44 34.97 34.13 34.87 52,196,648 +0.28(+0.81%)
Jul 09, 2024 35.01 35.22 33.06 34.59 97,715,480 +0.60(+1.77%)
Jul 08, 2024 33.03 34.09 32.82 33.99 82,053,936 +2.00(+6.25%)
Jul 05, 2024 31.40 32.34 31.31 31.99 45,309,848 +0.76(+2.43%)
Jul 03, 2024 31.12 31.34 30.91 31.23 24,065,776 +0.16(+0.51%)
Jul 02, 2024 30.85 31.31 30.59 31.07 35,991,676 +0.23(+0.75%)
Jul 01, 2024 30.91 31.02 30.61 30.84 32,378,456 -0.13(-0.42%)
Jun 28, 2024 30.75 31.31 30.72 30.97 41,467,728 +0.38(+1.24%)
Jun 27, 2024 30.42 30.66 30.29 30.59 30,178,756 +0.05(+0.16%)
Jun 26, 2024 30.64 30.68 30.27 30.54 30,731,248 -0.20(-0.65%)
Jun 25, 2024 30.70 30.83 30.29 30.74 29,494,592 +0.17(+0.56%)
Jun 24, 2024 31.14 31.42 30.53 30.57 40,592,408 -0.52(-1.67%)
Jun 21, 2024 30.85 31.36 30.67 31.09 92,650,592 +0.47(+1.53%)
Jun 20, 2024 30.56 31.11 30.45 30.62 43,818,260 -0.01(-0.03%)
Jun 18, 2024 30.99 31.47 30.50 30.63 33,294,854 -0.35(-1.13%)
Jun 17, 2024 30.34 31.00 30.18 30.98 36,224,208 +0.53(+1.74%)
Jun 14, 2024 30.28 30.56 30.21 30.45 28,125,952 -0.01(-0.03%)
Jun 13, 2024 30.38 30.58 30.14 30.46 33,791,796 -0.30(-0.98%)
Jun 12, 2024 31.45 31.48 30.39 30.76 51,279,244 -0.16(-0.52%)
Jun 11, 2024 30.77 31.03 30.53 30.92 25,303,752 +0.01(+0.03%)
Jun 10, 2024 30.55 30.95 30.29 30.91 37,433,428 +0.17(+0.55%)
Jun 07, 2024 30.25 30.78 30.20 30.74 34,086,580 +0.32(+1.05%)
Jun 06, 2024 30.55 30.59 30.16 30.42 34,220,732 -0.36(-1.17%)
Jun 05, 2024 30.27 30.84 30.01 30.78 44,111,208 +0.75(+2.50%)
Jun 04, 2024 30.75 30.75 29.94 30.03 50,995,184 -0.26(-0.86%)
Jun 03, 2024 31.03 31.07 30.05 30.29 35,517,320 -0.56(-1.82%)
May 31, 2024 30.22 30.96 29.94 30.85 95,806,024 +0.66(+2.19%)
May 30, 2024 30.21 30.50 30.06 30.19 33,368,760 +0.06(+0.20%)
May 29, 2024 30.46 30.67 30.11 30.13 35,821,720 -0.93(-2.99%)
May 28, 2024 30.94 31.37 30.66 31.06 36,788,908 +0.34(+1.11%)
May 24, 2024 30.29 31.02 30.13 30.72 42,434,488 +0.64(+2.13%)
May 23, 2024 31.44 31.57 29.87 30.08 62,035,396 -1.34(-4.26%)
May 22, 2024 31.91 32.07 31.09 31.42 36,687,464 -0.32(-1.01%)
May 21, 2024 31.98 32.24 31.62 31.74 42,965,584 -0.36(-1.12%)
May 20, 2024 31.85 32.42 31.76 32.10 31,963,882 +0.27(+0.85%)
May 17, 2024 32.06 32.11 31.59 31.83 41,465,076 -0.20(-0.62%)
May 16, 2024 31.63 32.26 31.52 32.03 47,767,416 +0.76(+2.43%)
May 15, 2024 31.38 31.40 30.81 31.27 36,956,484 +0.22(+0.71%)
May 14, 2024 30.62 31.11 30.61 31.05 47,735,052 +0.54(+1.77%)
May 13, 2024 30.03 31.13 30.00 30.51 51,431,292 +0.66(+2.21%)
May 10, 2024 30.33 30.45 29.84 29.85 42,931,792 -0.24(-0.80%)
May 09, 2024 29.93 30.39 29.80 30.09 44,980,012 +0.09(+0.30%)
May 08, 2024 30.00 30.15 29.73 30.00 63,753,568 -0.68(-2.22%)
May 07, 2024 31.09 31.45 30.61 30.68 44,635,800 -0.29(-0.94%)
May 06, 2024 31.11 31.20 30.73 30.97 36,201,064 +0.20(+0.63%)
May 03, 2024 30.85 30.93 30.58 30.77 36,944,404 +0.39(+1.28%)
May 02, 2024 30.47 30.55 30.07 30.39 51,149,428 +0.14(+0.46%)
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.