Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 32.50 32.81 32.31 32.70 3,066,703 +0.23(+0.71%)
Jul 12, 2024 32.40 32.59 32.16 32.47 1,623,581 +0.20(+0.62%)
Jul 11, 2024 31.87 32.48 31.83 32.27 2,080,345 +0.50(+1.57%)
Jul 10, 2024 31.69 31.80 31.48 31.77 1,845,809 +0.23(+0.73%)
Jul 09, 2024 31.63 31.67 31.40 31.54 2,538,563 -0.19(-0.60%)
Jul 08, 2024 31.67 31.79 31.57 31.73 2,251,098 +0.11(+0.35%)
Jul 05, 2024 31.56 31.66 31.34 31.62 2,940,648 +0.15(+0.48%)
Jul 03, 2024 31.31 31.75 31.31 31.47 1,394,385 +0.14(+0.45%)
Jul 02, 2024 32.14 32.16 31.12 31.33 4,425,593 -0.76(-2.37%)
Jul 01, 2024 32.38 32.72 32.05 32.09 1,968,909 -0.28(-0.86%)
Jun 28, 2024 32.45 32.60 32.30 32.37 1,666,299 -0.02(-0.06%)
Jun 27, 2024 32.59 32.59 32.32 32.39 1,483,529 -0.18(-0.55%)
Jun 26, 2024 32.55 32.63 32.30 32.57 1,876,022 -0.15(-0.46%)
Jun 25, 2024 33.16 33.26 32.60 32.72 1,866,807 -0.52(-1.56%)
Jun 24, 2024 32.51 33.31 32.51 33.24 2,343,493 +0.64(+1.96%)
Jun 21, 2024 32.87 32.98 32.51 32.60 2,290,928 -0.19(-0.58%)
Jun 20, 2024 32.41 32.82 32.29 32.79 1,975,268 +0.29(+0.89%)
Jun 18, 2024 32.60 32.77 32.35 32.50 1,982,567 -0.14(-0.43%)
Jun 17, 2024 32.83 32.85 32.51 32.64 1,796,237 -0.24(-0.73%)
Jun 14, 2024 33.01 33.12 32.47 32.88 2,191,246 -0.37(-1.12%)
Jun 13, 2024 33.57 33.57 33.01 33.25 2,288,475 -0.30(-0.90%)
Jun 12, 2024 33.64 33.88 33.48 33.56 1,561,948 +0.23(+0.68%)
Jun 11, 2024 33.04 33.37 32.84 33.33 1,866,787 +0.17(+0.50%)
Jun 10, 2024 33.47 33.50 33.11 33.17 2,526,507 -0.33(-0.99%)
Jun 07, 2024 33.62 33.69 33.47 33.50 1,294,659 -0.25(-0.75%)
Jun 06, 2024 33.74 34.04 33.68 33.75 1,824,854 -0.02(-0.06%)
Jun 05, 2024 33.76 33.92 33.50 33.77 1,522,047 +0.06(+0.17%)
Jun 04, 2024 33.62 33.80 33.30 33.71 2,663,114 +0.09(+0.26%)
Jun 03, 2024 33.52 33.76 33.31 33.63 2,199,577 +0.15(+0.44%)
May 31, 2024 33.07 33.63 33.07 33.48 2,951,842 +0.54(+1.63%)
May 30, 2024 32.57 33.06 32.56 32.94 2,439,481 +0.46(+1.42%)
May 29, 2024 32.74 32.75 32.37 32.48 2,203,100 -0.41(-1.25%)
May 28, 2024 32.98 33.12 32.66 32.89 1,811,803 +0.04(+0.12%)
May 24, 2024 33.18 33.25 32.83 32.85 1,385,335 -0.22(-0.65%)
May 23, 2024 33.45 33.51 32.90 33.07 1,778,689 -0.35(-1.05%)
May 22, 2024 33.00 33.51 32.90 33.42 2,164,142 +0.29(+0.89%)
May 21, 2024 33.35 33.53 33.12 33.13 2,349,876 -0.22(-0.65%)
May 20, 2024 33.60 33.61 33.13 33.34 1,245,450 -0.26(-0.79%)
May 17, 2024 33.62 33.75 33.45 33.61 1,319,361 +0.00(+0.00%)
May 16, 2024 33.74 33.80 33.50 33.61 1,398,580 -0.23(-0.67%)
May 15, 2024 33.69 33.91 33.66 33.83 1,875,083 +0.39(+1.17%)
May 14, 2024 33.44 33.55 33.21 33.44 1,722,374 +0.23(+0.68%)
May 13, 2024 33.28 33.48 33.09 33.21 1,081,141 +0.00(+0.00%)
May 10, 2024 33.08 33.33 33.01 33.21 1,436,121 +0.15(+0.44%)
May 09, 2024 33.01 33.43 32.98 33.07 1,519,169 +0.17(+0.51%)
May 08, 2024 32.65 33.09 32.62 32.90 1,671,501 +0.16(+0.48%)
May 07, 2024 32.95 33.07 32.71 32.75 1,562,585 -0.09(-0.27%)
May 06, 2024 32.81 33.10 32.77 32.83 2,307,704 -0.05(-0.15%)
May 03, 2024 32.69 32.97 32.63 32.88 2,308,972 +0.60(+1.85%)
May 02, 2024 32.78 32.78 31.73 32.29 3,387,578 -0.26(-0.81%)
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.