Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 32.05 32.34 32.01 32.15 423,743 +0.21(+0.66%)
Jul 11, 2024 32.10 32.21 31.91 31.94 346,510 -0.14(-0.44%)
Jul 10, 2024 31.85 32.09 31.77 32.08 492,169 +0.32(+1.01%)
Jul 09, 2024 31.89 31.89 31.72 31.76 443,773 -0.06(-0.19%)
Jul 08, 2024 31.93 31.93 31.76 31.82 454,192 -0.02(-0.06%)
Jul 05, 2024 31.68 31.85 31.62 31.84 398,176 +0.19(+0.60%)
Jul 03, 2024 31.52 31.66 31.51 31.65 344,800 +0.13(+0.41%)
Jul 02, 2024 31.31 31.52 31.28 31.52 459,482 +0.13(+0.41%)
Jul 01, 2024 31.52 31.52 31.27 31.39 1,002,821 -0.02(-0.06%)
Jun 28, 2024 31.65 31.72 31.33 31.41 474,067 -0.13(-0.41%)
Jun 27, 2024 31.49 31.57 31.44 31.54 397,618 +0.11(+0.35%)
Jun 26, 2024 31.33 31.46 31.27 31.43 339,020 +0.04(+0.13%)
Jun 25, 2024 31.46 31.46 31.28 31.39 421,879 +0.03(+0.10%)
Jun 24, 2024 31.45 31.59 31.36 31.36 420,380 -0.08(-0.25%)
Jun 21, 2024 31.53 31.53 31.37 31.44 405,208 -0.02(-0.06%)
Jun 20, 2024 31.53 31.55 31.34 31.46 781,257 -0.01(-0.03%)
Jun 18, 2024 31.48 31.48 31.39 31.47 594,820 +0.07(+0.22%)
Jun 17, 2024 31.26 31.51 31.18 31.40 611,493 +0.12(+0.38%)
Jun 14, 2024 31.20 31.28 31.08 31.28 390,893 +0.03(+0.10%)
Jun 13, 2024 31.37 31.37 31.09 31.25 435,190 -0.01(-0.03%)
Jun 12, 2024 31.29 31.39 31.20 31.26 488,555 +0.25(+0.81%)
Jun 11, 2024 30.87 31.01 30.74 31.01 386,289 +0.09(+0.29%)
Jun 10, 2024 30.80 30.93 30.75 30.92 800,343 +0.13(+0.42%)
Jun 07, 2024 30.88 30.95 30.77 30.79 598,138 -0.11(-0.36%)
Jun 06, 2024 30.96 30.96 30.78 30.90 451,493 -0.01(-0.03%)
Jun 05, 2024 30.74 30.91 30.62 30.91 795,476 +0.33(+1.08%)
Jun 04, 2024 30.47 30.63 30.38 30.58 533,029 +0.08(+0.26%)
Jun 03, 2024 30.58 30.58 30.22 30.50 792,616 +0.06(+0.20%)
May 31, 2024 30.23 30.44 29.96 30.44 364,490 +0.31(+1.03%)
May 30, 2024 30.27 30.27 30.05 30.13 350,308 -0.26(-0.86%)
May 29, 2024 30.44 30.47 30.36 30.39 407,251 -0.28(-0.91%)
May 28, 2024 30.79 30.79 30.53 30.67 617,199 -0.05(-0.16%)
May 24, 2024 30.68 30.76 30.58 30.72 399,215 +0.13(+0.42%)
May 23, 2024 31.02 31.02 30.53 30.59 462,895 -0.24(-0.78%)
May 22, 2024 30.90 30.90 30.71 30.83 530,258 -0.07(-0.23%)
May 21, 2024 30.83 30.90 30.77 30.90 522,250 +0.08(+0.26%)
May 20, 2024 30.80 30.91 30.77 30.82 1,005,347 +0.07(+0.23%)
May 17, 2024 30.78 30.78 30.65 30.75 904,801 +0.03(+0.10%)
May 16, 2024 30.81 30.86 30.71 30.72 429,208 -0.05(-0.16%)
May 15, 2024 30.53 30.77 30.49 30.77 540,391 +0.44(+1.45%)
May 14, 2024 30.24 30.38 30.18 30.33 607,085 +0.14(+0.46%)
May 13, 2024 30.34 30.34 30.16 30.19 359,965 -0.04(-0.13%)
May 10, 2024 30.32 30.33 30.16 30.23 1,686,192 +0.02(+0.07%)
May 09, 2024 30.07 30.21 30.00 30.21 427,269 +0.17(+0.57%)
May 08, 2024 29.98 30.05 29.94 30.04 388,108 +0.00(+0.00%)
May 07, 2024 30.04 30.08 29.96 30.04 314,488 +0.10(+0.33%)
May 06, 2024 29.78 29.94 29.72 29.94 384,749 +0.32(+1.08%)
May 03, 2024 29.69 29.69 29.47 29.62 488,762 +0.26(+0.89%)
May 02, 2024 29.36 29.38 29.09 29.36 512,536 +0.18(+0.62%)
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.