Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.98 30.09 29.41 29.44 3,064,918 -0.50(-1.67%)
Jul 11, 2024 29.87 30.17 29.80 29.94 1,994,112 -0.01(-0.03%)
Jul 10, 2024 29.39 30.04 29.15 29.95 3,606,848 +0.46(+1.56%)
Jul 09, 2024 29.02 29.80 28.94 29.49 2,294,005 +0.46(+1.58%)
Jul 08, 2024 28.73 29.18 28.73 29.03 2,843,061 +0.28(+0.97%)
Jul 05, 2024 29.31 29.44 28.41 28.75 3,757,258 -0.60(-2.04%)
Jul 03, 2024 29.60 29.83 29.34 29.35 1,770,941 -0.24(-0.81%)
Jul 02, 2024 29.09 29.65 29.05 29.59 2,293,265 +0.47(+1.61%)
Jul 01, 2024 29.38 29.66 29.06 29.12 3,009,261 +0.00(+0.00%)
Jun 28, 2024 29.20 29.69 28.95 29.12 5,623,767 +0.01(+0.03%)
Jun 27, 2024 28.97 29.29 28.97 29.11 3,101,089 -0.01(-0.03%)
Jun 26, 2024 29.23 29.31 28.84 29.12 3,437,180 -0.21(-0.72%)
Jun 25, 2024 29.53 29.71 29.31 29.33 2,525,436 -0.22(-0.74%)
Jun 24, 2024 29.74 29.98 29.54 29.55 3,010,944 -0.11(-0.37%)
Jun 21, 2024 29.70 29.74 29.25 29.66 5,470,588 -0.04(-0.13%)
Jun 20, 2024 29.27 29.70 29.17 29.70 3,449,622 +0.54(+1.85%)
Jun 18, 2024 28.87 29.30 28.76 29.16 3,336,924 +0.36(+1.25%)
Jun 17, 2024 28.39 28.81 28.39 28.80 2,841,549 +0.45(+1.59%)
Jun 14, 2024 28.54 29.12 28.15 28.35 6,419,409 -0.43(-1.49%)
Jun 13, 2024 28.77 28.85 28.62 28.78 2,993,223 -0.03(-0.10%)
Jun 12, 2024 28.88 29.22 28.75 28.81 3,266,928 +0.13(+0.45%)
Jun 11, 2024 28.85 29.06 28.49 28.68 7,013,431 -0.38(-1.30%)
Jun 10, 2024 28.62 29.15 28.51 29.06 3,297,092 +0.39(+1.35%)
Jun 07, 2024 28.73 28.84 28.53 28.67 2,117,236 -0.02(-0.07%)
Jun 06, 2024 29.37 29.43 28.56 28.69 3,643,565 -0.62(-2.10%)
Jun 05, 2024 28.80 29.39 28.39 29.31 6,194,397 +0.67(+2.36%)
Jun 04, 2024 28.69 29.14 28.44 28.63 7,600,851 -0.56(-1.90%)
Jun 03, 2024 29.02 29.22 28.73 29.19 7,989,889 +0.25(+0.86%)
May 31, 2024 28.77 29.17 28.72 28.94 17,074,948 -0.47(-1.59%)
May 30, 2024 29.26 29.57 29.26 29.41 4,360,937 +0.17(+0.58%)
May 29, 2024 29.41 29.48 28.79 29.24 3,121,466 -0.39(-1.31%)
May 28, 2024 30.41 30.76 29.56 29.62 3,878,334 -0.75(-2.48%)
May 24, 2024 30.40 30.84 30.17 30.38 3,018,882 +0.28(+0.92%)
May 23, 2024 30.81 31.12 30.09 30.10 3,676,453 -0.75(-2.44%)
May 22, 2024 30.65 31.20 30.51 30.85 2,439,562 +0.09(+0.29%)
May 21, 2024 30.35 31.01 30.30 30.76 3,756,288 +0.28(+0.91%)
May 20, 2024 31.07 31.42 30.24 30.49 3,493,885 -0.57(-1.82%)
May 17, 2024 32.42 32.43 30.91 31.05 10,092,858 -1.20(-3.72%)
May 16, 2024 32.84 34.39 31.95 32.25 23,037,360 +2.33(+7.79%)
May 15, 2024 29.74 30.11 29.47 29.92 2,656,212 +0.22(+0.73%)
May 14, 2024 28.69 29.75 28.57 29.70 3,111,053 +0.92(+3.21%)
May 13, 2024 29.41 29.70 28.60 28.78 2,688,713 -0.54(-1.83%)
May 10, 2024 30.12 30.38 29.17 29.32 3,435,664 -0.69(-2.31%)
May 09, 2024 30.70 30.73 29.99 30.01 3,545,875 -0.57(-1.85%)
May 08, 2024 29.80 30.61 29.63 30.58 4,976,745 +0.77(+2.60%)
May 07, 2024 29.02 29.80 29.02 29.80 3,455,409 +0.81(+2.81%)
May 06, 2024 28.71 29.36 28.64 28.99 3,756,495 +0.54(+1.88%)
May 03, 2024 28.40 29.29 27.53 28.45 6,142,657 +0.56(+1.99%)
May 02, 2024 26.86 27.98 26.69 27.90 10,263,157 +1.35(+5.08%)
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.