Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 32.08 33.85 31.79 33.31 524,197 +1.74(+5.51%)
Jul 11, 2024 28.87 32.29 28.87 31.57 821,273 +4.47(+16.49%)
Jul 10, 2024 26.06 27.30 25.20 27.10 411,905 +1.30(+5.04%)
Jul 09, 2024 25.87 26.16 24.50 25.80 716,084 -0.53(-2.01%)
Jul 08, 2024 27.78 28.86 26.11 26.33 524,229 -0.96(-3.52%)
Jul 05, 2024 27.16 27.37 26.22 27.29 344,485 +0.15(+0.55%)
Jul 03, 2024 27.08 28.24 26.66 27.14 364,772 +0.24(+0.89%)
Jul 02, 2024 26.00 26.99 25.77 26.90 624,490 +0.90(+3.46%)
Jul 01, 2024 29.13 29.13 25.99 26.00 477,065 -2.81(-9.75%)
Jun 28, 2024 30.96 31.08 28.41 28.81 1,226,002 -1.92(-6.25%)
Jun 27, 2024 30.69 31.08 30.02 30.73 399,903 +0.00(+0.00%)
Jun 26, 2024 31.20 31.78 30.44 30.73 234,797 -0.73(-2.32%)
Jun 25, 2024 31.55 32.09 30.86 31.46 354,345 -0.40(-1.26%)
Jun 24, 2024 31.96 32.41 31.16 31.86 357,632 -0.12(-0.38%)
Jun 21, 2024 33.06 33.07 31.80 31.98 595,198 -1.39(-4.17%)
Jun 20, 2024 32.88 33.57 32.30 33.37 318,244 -0.01(-0.03%)
Jun 18, 2024 32.49 33.68 32.32 33.38 314,496 +0.72(+2.20%)
Jun 17, 2024 32.87 33.49 32.42 32.66 357,290 -0.32(-0.97%)
Jun 14, 2024 34.03 34.43 32.95 32.98 274,305 -1.57(-4.54%)
Jun 13, 2024 35.37 35.51 33.55 34.55 282,785 -1.00(-2.81%)
Jun 12, 2024 36.62 37.13 34.87 35.55 431,001 +0.89(+2.57%)
Jun 11, 2024 34.09 34.80 33.01 34.66 229,544 +0.15(+0.43%)
Jun 10, 2024 33.05 34.97 33.02 34.51 342,494 +1.05(+3.14%)
Jun 07, 2024 34.25 34.95 32.77 33.46 570,617 -2.06(-5.80%)
Jun 06, 2024 35.90 36.04 35.01 35.52 383,915 -0.58(-1.61%)
Jun 05, 2024 35.22 36.26 34.80 36.10 234,373 +1.41(+4.06%)
Jun 04, 2024 34.90 35.62 34.10 34.69 345,892 -1.86(-5.09%)
Jun 03, 2024 37.62 37.77 36.38 36.55 486,793 +0.03(+0.08%)
May 31, 2024 36.74 36.90 35.19 36.52 503,160 +0.14(+0.38%)
May 30, 2024 34.64 36.49 34.11 36.38 364,346 +2.23(+6.53%)
May 29, 2024 33.14 34.53 32.76 34.15 515,911 -0.54(-1.56%)
May 28, 2024 34.71 35.09 33.73 34.69 880,541 +0.73(+2.15%)
May 24, 2024 32.38 34.80 32.13 33.96 595,097 +1.73(+5.37%)
May 23, 2024 31.49 33.10 30.72 32.23 709,156 +0.62(+1.96%)
May 22, 2024 29.28 31.87 29.25 31.61 546,386 +1.91(+6.43%)
May 21, 2024 27.54 30.38 27.08 29.70 800,776 +1.76(+6.30%)
May 20, 2024 27.52 28.32 26.89 27.94 489,964 +0.59(+2.16%)
May 17, 2024 27.24 27.72 26.87 27.35 365,006 -0.05(-0.18%)
May 16, 2024 28.04 28.04 26.25 27.40 599,256 -0.65(-2.32%)
May 15, 2024 30.66 30.96 27.68 28.05 670,149 -1.93(-6.44%)
May 14, 2024 29.86 31.14 29.81 29.98 836,615 +1.42(+4.97%)
May 13, 2024 27.96 29.66 27.96 28.56 936,721 +0.94(+3.40%)
May 10, 2024 28.68 28.88 27.02 27.62 601,024 -0.34(-1.22%)
May 09, 2024 27.00 28.40 26.09 27.96 480,523 +1.02(+3.79%)
May 08, 2024 23.80 28.93 23.76 26.94 1,555,659 +4.70(+21.13%)
May 07, 2024 22.79 23.02 22.23 22.24 381,423 -0.45(-1.98%)
May 06, 2024 22.65 22.89 22.21 22.69 339,769 +0.28(+1.25%)
May 03, 2024 22.47 23.98 21.92 22.41 447,930 +0.96(+4.48%)
May 02, 2024 21.20 21.75 20.56 21.45 362,323 +0.96(+4.69%)
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.