Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 39.54 39.88 39.42 39.82 334,404 +0.31(+0.78%)
Jul 15, 2024 39.77 39.77 39.39 39.51 615,258 -0.44(-1.10%)
Jul 12, 2024 39.99 40.24 39.92 39.95 467,544 +0.00(+0.00%)
Jul 11, 2024 40.09 40.28 39.92 39.95 598,038 +0.12(+0.30%)
Jul 10, 2024 39.36 39.92 39.36 39.83 495,099 +0.58(+1.48%)
Jul 09, 2024 39.16 39.37 39.06 39.25 291,862 +0.02(+0.05%)
Jul 08, 2024 39.10 39.26 39.02 39.23 324,341 +0.10(+0.26%)
Jul 05, 2024 39.39 39.47 39.07 39.13 462,583 -0.06(-0.15%)
Jul 03, 2024 38.98 39.43 38.96 39.19 297,083 +0.43(+1.11%)
Jul 02, 2024 38.61 39.02 38.50 38.76 346,550 +0.15(+0.39%)
Jul 01, 2024 39.01 39.22 38.56 38.61 182,321 -0.23(-0.59%)
Jun 28, 2024 39.12 39.13 38.72 38.84 464,390 -0.17(-0.44%)
Jun 27, 2024 38.71 39.15 38.66 39.01 324,128 +0.32(+0.83%)
Jun 26, 2024 38.85 38.85 38.57 38.69 530,270 -0.44(-1.12%)
Jun 25, 2024 39.27 39.34 38.88 39.13 568,068 -0.26(-0.66%)
Jun 24, 2024 38.58 39.46 38.58 39.39 492,285 +0.93(+2.42%)
Jun 21, 2024 38.71 38.71 38.27 38.46 572,167 -0.08(-0.21%)
Jun 20, 2024 38.32 38.60 38.15 38.54 690,475 +0.07(+0.18%)
Jun 18, 2024 38.69 38.84 38.37 38.47 617,691 -0.31(-0.80%)
Jun 17, 2024 38.85 39.08 38.64 38.78 606,628 -0.31(-0.79%)
Jun 14, 2024 39.09 39.15 38.88 39.09 382,938 -0.23(-0.58%)
Jun 13, 2024 39.34 39.45 38.99 39.32 372,031 -0.08(-0.20%)
Jun 12, 2024 40.23 40.23 39.33 39.40 369,317 -0.26(-0.66%)
Jun 11, 2024 39.52 39.90 39.42 39.66 690,595 -0.23(-0.58%)
Jun 10, 2024 39.95 40.03 39.69 39.89 409,297 -0.12(-0.30%)
Jun 07, 2024 40.42 40.48 39.90 40.01 775,834 -0.67(-1.65%)
Jun 06, 2024 40.78 40.90 40.52 40.68 577,195 -0.03(-0.07%)
Jun 05, 2024 40.19 40.83 40.19 40.71 819,188 +0.47(+1.17%)
Jun 04, 2024 39.67 40.41 39.57 40.24 386,674 +0.36(+0.90%)
Jun 03, 2024 40.06 40.22 39.69 39.88 434,907 -0.11(-0.28%)
May 31, 2024 39.24 40.01 39.20 39.99 915,587 +0.95(+2.43%)
May 30, 2024 38.61 39.05 38.55 39.04 864,760 +0.62(+1.61%)
May 29, 2024 39.02 39.03 38.38 38.42 935,342 -0.86(-2.19%)
May 28, 2024 39.88 39.93 39.20 39.28 671,841 -0.62(-1.55%)
May 24, 2024 39.76 40.05 39.58 39.90 644,977 +0.22(+0.55%)
May 23, 2024 40.35 40.51 39.43 39.68 991,894 -0.78(-1.93%)
May 22, 2024 40.71 40.94 40.39 40.46 572,597 -0.45(-1.10%)
May 21, 2024 40.86 41.05 40.56 40.91 656,219 +0.07(+0.17%)
May 20, 2024 40.77 40.97 40.63 40.84 909,469 +0.07(+0.17%)
May 17, 2024 40.82 40.93 40.41 40.77 685,706 -0.04(-0.10%)
May 16, 2024 40.66 40.99 40.66 40.81 1,250,919 +0.15(+0.38%)
May 15, 2024 40.59 40.94 40.44 40.66 505,179 +0.31(+0.76%)
May 14, 2024 40.63 40.63 40.20 40.35 407,899 -0.05(-0.12%)
May 13, 2024 40.78 40.86 40.28 40.40 1,006,818 -0.27(-0.66%)
May 10, 2024 40.82 41.06 40.62 40.67 565,175 +0.07(+0.17%)
May 09, 2024 39.98 40.72 39.96 40.60 1,293,599 +0.61(+1.53%)
May 08, 2024 39.65 40.21 39.65 39.98 534,877 +0.21(+0.52%)
May 07, 2024 39.78 39.81 39.50 39.78 608,315 +0.11(+0.27%)
May 06, 2024 39.67 39.74 39.32 39.67 690,968 +0.18(+0.45%)
May 03, 2024 39.58 39.84 39.34 39.49 552,656 +0.13(+0.33%)
May 02, 2024 39.43 39.62 39.24 39.36 495,775 +0.26(+0.66%)
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.