Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.92 29.95 29.28 29.29 825,482 +0.13(+0.45%)
Jul 11, 2024 28.45 29.31 28.17 29.16 686,529 +1.11(+3.96%)
Jul 10, 2024 28.46 28.46 28.00 28.05 659,513 -0.18(-0.64%)
Jul 09, 2024 28.26 28.56 28.15 28.23 839,188 -0.27(-0.95%)
Jul 08, 2024 28.62 29.06 28.46 28.50 1,125,019 -0.05(-0.18%)
Jul 05, 2024 28.35 28.73 28.05 28.55 907,289 +0.07(+0.25%)
Jul 03, 2024 27.95 28.51 27.72 28.48 333,098 +0.57(+2.04%)
Jul 02, 2024 28.18 28.30 27.75 27.91 722,414 -0.17(-0.61%)
Jul 01, 2024 28.78 28.96 28.05 28.08 787,875 -0.70(-2.43%)
Jun 28, 2024 28.87 29.21 28.22 28.78 3,625,049 +0.08(+0.28%)
Jun 27, 2024 28.90 29.25 28.58 28.70 681,161 -0.29(-1.00%)
Jun 26, 2024 28.88 29.11 28.70 28.99 973,796 -0.06(-0.21%)
Jun 25, 2024 28.57 29.05 28.57 29.05 931,283 +0.22(+0.76%)
Jun 24, 2024 28.10 29.08 28.01 28.83 638,302 +0.81(+2.89%)
Jun 21, 2024 28.08 28.22 27.87 28.02 761,242 -0.05(-0.18%)
Jun 20, 2024 28.18 28.44 27.95 28.07 478,556 -0.25(-0.88%)
Jun 18, 2024 28.43 28.44 28.19 28.32 632,744 +0.00(+0.00%)
Jun 17, 2024 27.89 28.37 27.64 28.32 1,935,516 +0.51(+1.83%)
Jun 14, 2024 28.21 28.33 27.62 27.81 915,481 -0.78(-2.73%)
Jun 13, 2024 29.05 29.25 28.31 28.59 902,246 -0.54(-1.85%)
Jun 12, 2024 29.23 29.53 29.05 29.13 644,546 +0.30(+1.04%)
Jun 11, 2024 29.10 29.28 28.79 28.83 886,565 -0.48(-1.64%)
Jun 10, 2024 28.76 29.34 28.49 29.31 816,112 +0.26(+0.90%)
Jun 07, 2024 28.84 29.20 28.76 29.05 704,620 +0.07(+0.24%)
Jun 06, 2024 29.16 29.48 28.79 28.98 997,010 -0.30(-1.02%)
Jun 05, 2024 28.63 29.32 28.39 29.28 1,545,663 +0.83(+2.92%)
Jun 04, 2024 29.49 29.71 28.15 28.45 2,899,316 -1.21(-4.08%)
Jun 03, 2024 31.38 31.59 29.19 29.66 1,244,192 -1.18(-3.83%)
May 31, 2024 30.38 30.91 30.14 30.84 2,126,641 +0.53(+1.75%)
May 30, 2024 29.83 30.59 29.53 30.31 900,746 +0.61(+2.05%)
May 29, 2024 29.75 30.11 29.53 29.70 793,156 -0.29(-0.97%)
May 28, 2024 30.19 30.46 29.86 29.99 922,486 -0.15(-0.50%)
May 24, 2024 30.05 30.51 30.01 30.14 935,461 +0.26(+0.87%)
May 23, 2024 30.00 30.48 29.73 29.88 846,022 +0.00(+0.00%)
May 22, 2024 30.15 30.38 29.77 29.88 902,613 -0.26(-0.86%)
May 21, 2024 30.28 30.39 29.96 30.14 884,492 -0.14(-0.46%)
May 20, 2024 30.19 30.42 29.92 30.28 1,173,209 +0.18(+0.60%)
May 17, 2024 30.48 30.51 29.65 30.10 1,715,940 -0.19(-0.63%)
May 16, 2024 30.60 30.84 30.19 30.29 771,275 -0.43(-1.40%)
May 15, 2024 30.77 31.05 30.56 30.72 581,713 +0.04(+0.13%)
May 14, 2024 30.90 30.99 30.55 30.68 696,363 +0.07(+0.23%)
May 13, 2024 30.95 31.34 30.23 30.61 1,058,166 -0.08(-0.26%)
May 10, 2024 30.27 30.73 30.19 30.69 663,234 +0.42(+1.39%)
May 09, 2024 30.22 30.44 30.06 30.27 1,036,569 +0.21(+0.70%)
May 08, 2024 29.52 30.09 29.52 30.06 1,899,760 +0.39(+1.31%)
May 07, 2024 29.43 30.12 29.43 29.67 1,088,595 -0.02(-0.07%)
May 06, 2024 28.96 30.17 28.96 29.69 2,515,370 +1.25(+4.40%)
May 03, 2024 30.00 30.48 28.26 28.44 5,741,921 -2.48(-8.02%)
May 02, 2024 30.32 30.96 30.20 30.92 3,183,258 +0.75(+2.49%)
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.