Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 33.14 33.64 33.09 33.30 2,272,795 +0.16(+0.48%)
Jul 22, 2024 32.60 33.25 32.37 33.14 1,831,714 +1.16(+3.63%)
Jul 19, 2024 32.25 32.44 31.95 31.98 707,638 -0.38(-1.17%)
Jul 18, 2024 32.84 33.45 32.14 32.36 1,535,435 -0.59(-1.79%)
Jul 17, 2024 32.65 33.07 32.44 32.95 2,045,751 +0.29(+0.89%)
Jul 16, 2024 31.54 32.66 31.25 32.66 2,221,395 +1.33(+4.26%)
Jul 15, 2024 31.23 31.60 31.21 31.32 1,412,088 -0.04(-0.11%)
Jul 12, 2024 31.97 31.97 31.01 31.36 1,194,741 -0.39(-1.23%)
Jul 11, 2024 31.02 32.00 31.02 31.75 2,041,269 +1.15(+3.76%)
Jul 10, 2024 31.27 31.27 30.45 30.60 629,713 -0.52(-1.67%)
Jul 09, 2024 31.35 31.35 30.61 31.12 497,533 -0.26(-0.83%)
Jul 08, 2024 31.56 31.56 30.90 31.38 548,509 -0.12(-0.38%)
Jul 05, 2024 31.21 31.50 31.10 31.50 514,637 +0.24(+0.77%)
Jul 03, 2024 31.42 31.59 31.25 31.26 566,403 -0.22(-0.70%)
Jul 02, 2024 31.15 31.57 31.03 31.48 829,837 +0.23(+0.74%)
Jul 01, 2024 31.42 31.62 31.00 31.25 869,261 -0.20(-0.64%)
Jun 28, 2024 31.58 31.85 31.28 31.45 2,011,249 +0.09(+0.29%)
Jun 27, 2024 31.60 31.80 30.67 31.36 1,632,627 -0.11(-0.35%)
Jun 26, 2024 31.22 31.55 31.00 31.47 593,980 -0.03(-0.10%)
Jun 25, 2024 31.50 31.64 31.23 31.50 931,266 -0.02(-0.06%)
Jun 24, 2024 31.54 31.79 31.21 31.52 1,034,918 -0.17(-0.54%)
Jun 21, 2024 31.05 31.83 31.05 31.69 1,979,409 +0.39(+1.25%)
Jun 20, 2024 31.32 31.53 30.99 31.30 793,386 -0.19(-0.60%)
Jun 18, 2024 31.26 31.75 31.06 31.49 1,387,023 +0.15(+0.48%)
Jun 17, 2024 31.63 31.77 30.61 31.34 717,532 -0.35(-1.10%)
Jun 14, 2024 31.25 31.97 31.21 31.69 1,185,753 +0.31(+0.99%)
Jun 13, 2024 31.27 31.45 30.77 31.38 829,043 +0.12(+0.38%)
Jun 12, 2024 30.94 32.02 30.94 31.26 3,313,279 +0.84(+2.76%)
Jun 11, 2024 30.19 30.44 29.94 30.42 541,970 +0.21(+0.70%)
Jun 10, 2024 29.87 30.30 29.87 30.21 631,322 +0.21(+0.70%)
Jun 07, 2024 29.70 30.15 29.70 30.00 532,777 +0.14(+0.47%)
Jun 06, 2024 29.62 30.10 29.62 29.86 668,546 +0.24(+0.81%)
Jun 05, 2024 30.48 30.56 29.02 29.62 968,759 -0.55(-1.82%)
Jun 04, 2024 30.16 30.24 29.96 30.17 774,431 -0.18(-0.59%)
Jun 03, 2024 30.53 30.97 29.94 30.35 1,037,600 -0.18(-0.59%)
May 31, 2024 30.42 30.66 29.74 30.53 1,818,687 +0.42(+1.39%)
May 30, 2024 28.52 30.56 28.50 30.11 2,752,989 -0.04(-0.13%)
May 29, 2024 29.98 30.23 29.75 30.15 1,607,863 -0.36(-1.18%)
May 28, 2024 30.46 30.64 30.06 30.51 857,839 -0.15(-0.49%)
May 24, 2024 30.90 31.02 30.42 30.66 510,259 -0.23(-0.74%)
May 23, 2024 31.69 31.71 30.84 30.89 1,008,162 -0.68(-2.15%)
May 22, 2024 31.68 32.00 31.44 31.57 951,918 -0.13(-0.41%)
May 21, 2024 31.49 31.94 31.49 31.70 785,914 -0.04(-0.13%)
May 20, 2024 32.00 32.02 31.51 31.74 745,274 -0.25(-0.78%)
May 17, 2024 31.85 32.05 31.60 31.99 382,171 +0.12(+0.38%)
May 16, 2024 32.13 32.50 31.83 31.87 620,742 -0.28(-0.87%)
May 15, 2024 31.57 32.21 31.17 32.15 696,121 +1.03(+3.31%)
May 14, 2024 30.98 31.50 30.85 31.12 473,244 +0.45(+1.47%)
May 13, 2024 31.40 31.80 30.59 30.67 581,489 -0.44(-1.41%)
May 10, 2024 30.90 31.16 30.73 31.11 432,046 +0.30(+0.97%)
May 09, 2024 31.00 31.23 30.67 30.81 362,460 -0.08(-0.26%)
May 08, 2024 31.08 31.45 30.72 30.89 652,945 -0.45(-1.44%)
May 07, 2024 30.79 31.42 30.75 31.34 624,088 +0.47(+1.52%)
May 06, 2024 30.33 31.00 30.30 30.87 800,864 +0.67(+2.22%)
May 03, 2024 31.28 31.34 29.84 30.20 733,828 -0.51(-1.66%)
May 02, 2024 30.43 30.98 30.06 30.71 802,611 +0.69(+2.30%)
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.