Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 32.53 32.56 32.50 32.51 630,030 +0.00(+0.00%)
Jul 12, 2024 32.55 32.55 32.48 32.51 481,146 +0.02(+0.06%)
Jul 11, 2024 32.51 32.55 32.47 32.49 631,643 +0.01(+0.03%)
Jul 10, 2024 32.49 32.56 32.46 32.48 1,266,206 -0.01(-0.03%)
Jul 09, 2024 32.44 32.53 32.42 32.49 722,561 +0.04(+0.12%)
Jul 08, 2024 32.39 32.51 32.33 32.45 493,858 -0.02(-0.06%)
Jul 05, 2024 32.34 32.49 32.31 32.47 227,137 +0.03(+0.09%)
Jul 03, 2024 32.40 32.47 32.32 32.44 520,213 +0.05(+0.15%)
Jul 02, 2024 32.39 32.52 32.39 32.39 892,924 -0.07(-0.22%)
Jul 01, 2024 32.38 32.48 32.36 32.46 449,088 +0.08(+0.25%)
Jun 28, 2024 32.36 32.42 32.32 32.38 461,715 +0.08(+0.25%)
Jun 27, 2024 32.28 32.42 32.28 32.30 557,421 -0.01(-0.03%)
Jun 26, 2024 32.20 32.32 32.14 32.31 723,778 +0.10(+0.31%)
Jun 25, 2024 32.01 32.25 31.96 32.21 979,339 +0.20(+0.62%)
Jun 24, 2024 31.95 32.05 31.94 32.01 482,494 +0.06(+0.19%)
Jun 21, 2024 32.02 32.09 31.93 31.95 1,113,351 -0.07(-0.22%)
Jun 20, 2024 32.13 32.19 31.95 32.02 1,972,192 -0.15(-0.47%)
Jun 18, 2024 32.12 32.23 32.10 32.17 810,079 +0.08(+0.25%)
Jun 17, 2024 32.12 32.19 32.09 32.09 477,005 -0.04(-0.12%)
Jun 14, 2024 32.10 32.20 32.05 32.13 1,166,705 +0.03(+0.09%)
Jun 13, 2024 32.05 32.20 32.01 32.10 1,133,764 -0.06(-0.19%)
Jun 12, 2024 32.26 32.26 32.12 32.16 745,691 +0.06(+0.19%)
Jun 11, 2024 32.11 32.17 32.09 32.10 860,724 -0.03(-0.09%)
Jun 10, 2024 32.15 32.18 32.10 32.13 597,259 -0.06(-0.19%)
Jun 07, 2024 32.18 32.22 32.13 32.19 1,066,294 -0.01(-0.03%)
Jun 06, 2024 32.17 32.23 32.12 32.20 593,518 +0.00(+0.00%)
Jun 05, 2024 32.14 32.23 32.07 32.20 1,494,147 +0.15(+0.47%)
Jun 04, 2024 32.03 32.17 32.02 32.05 759,361 -0.04(-0.12%)
Jun 03, 2024 32.22 32.24 32.00 32.09 993,644 -0.11(-0.34%)
May 31, 2024 32.15 32.20 32.02 32.20 527,248 +0.05(+0.16%)
May 30, 2024 32.15 32.16 32.05 32.15 560,265 +0.04(+0.12%)
May 29, 2024 31.92 32.15 31.92 32.11 859,453 +0.06(+0.19%)
May 28, 2024 31.96 32.15 31.92 32.05 1,155,744 -0.02(-0.06%)
May 24, 2024 32.11 32.23 32.05 32.07 733,724 -0.04(-0.12%)
May 23, 2024 32.18 32.22 32.09 32.11 1,047,541 -0.09(-0.28%)
May 22, 2024 32.17 32.22 32.12 32.20 990,764 +0.03(+0.09%)
May 21, 2024 32.20 32.24 32.16 32.17 1,428,620 -0.05(-0.16%)
May 20, 2024 32.20 32.25 32.19 32.22 720,167 -0.04(-0.12%)
May 17, 2024 32.23 32.37 32.17 32.26 2,082,087 +0.14(+0.44%)
May 16, 2024 32.19 32.29 31.90 32.12 7,912,265 -0.08(-0.25%)
May 15, 2024 32.19 32.23 32.15 32.20 1,006,245 +0.05(+0.15%)
May 14, 2024 32.13 32.20 32.12 32.15 1,202,209 +0.03(+0.09%)
May 13, 2024 32.14 32.20 32.07 32.12 1,202,119 -0.01(-0.03%)
May 10, 2024 32.16 32.20 32.08 32.13 1,451,705 -0.03(-0.09%)
May 09, 2024 32.32 32.35 32.15 32.16 1,030,710 -0.22(-0.68%)
May 08, 2024 32.27 32.39 32.15 32.38 972,016 +0.13(+0.40%)
May 07, 2024 32.28 32.37 32.24 32.25 1,043,037 -0.09(-0.28%)
May 06, 2024 32.22 32.40 32.20 32.34 821,412 +0.10(+0.31%)
May 03, 2024 32.24 32.30 32.18 32.24 774,328 +0.01(+0.03%)
May 02, 2024 32.15 32.25 32.14 32.23 898,473 +0.14(+0.44%)
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.