Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 33.38 34.09 33.13 33.38 238,356 +0.26(+0.79%)
Jul 12, 2024 33.53 33.77 32.71 33.12 457,023 -0.04(-0.12%)
Jul 11, 2024 32.88 33.41 32.26 33.16 440,854 +1.12(+3.50%)
Jul 10, 2024 32.48 32.71 31.98 32.04 485,804 -0.33(-1.02%)
Jul 09, 2024 32.97 33.13 32.19 32.37 603,507 -0.74(-2.23%)
Jul 08, 2024 33.44 33.72 33.05 33.11 346,768 -0.02(-0.06%)
Jul 05, 2024 33.52 33.55 32.80 33.13 146,770 -0.64(-1.90%)
Jul 03, 2024 33.77 33.98 33.42 33.77 99,687 -0.02(-0.06%)
Jul 02, 2024 33.85 34.17 33.74 33.79 203,513 +0.02(+0.06%)
Jul 01, 2024 34.95 35.22 33.63 33.77 425,011 -0.91(-2.62%)
Jun 28, 2024 34.09 35.09 34.09 34.68 668,097 +0.48(+1.40%)
Jun 27, 2024 35.01 35.01 34.04 34.20 267,472 -0.58(-1.67%)
Jun 26, 2024 35.19 35.59 34.67 34.78 268,098 -0.67(-1.89%)
Jun 25, 2024 35.76 35.99 35.40 35.45 320,217 -0.63(-1.75%)
Jun 24, 2024 35.40 36.51 35.40 36.08 290,032 +0.78(+2.21%)
Jun 21, 2024 35.23 35.76 34.90 35.30 1,222,878 -0.10(-0.28%)
Jun 20, 2024 35.46 35.83 35.14 35.40 232,059 -0.20(-0.56%)
Jun 18, 2024 35.32 35.64 34.72 35.60 330,497 +0.43(+1.22%)
Jun 17, 2024 34.78 35.19 34.30 35.17 238,360 +0.68(+1.97%)
Jun 14, 2024 34.49 34.50 33.95 34.49 269,338 -0.54(-1.54%)
Jun 13, 2024 35.80 35.85 34.73 35.03 504,032 -1.08(-2.99%)
Jun 12, 2024 36.39 36.88 35.94 36.11 281,140 +0.68(+1.92%)
Jun 11, 2024 35.55 35.72 34.98 35.43 289,534 -0.35(-0.98%)
Jun 10, 2024 35.28 35.81 34.90 35.78 327,496 +0.13(+0.36%)
Jun 07, 2024 35.50 35.87 35.37 35.65 213,076 -0.68(-1.87%)
Jun 06, 2024 36.74 36.77 36.08 36.33 207,583 -0.61(-1.65%)
Jun 05, 2024 36.68 37.04 36.14 36.94 251,632 +0.31(+0.85%)
Jun 04, 2024 36.35 37.11 36.33 36.63 313,678 -0.37(-1.00%)
Jun 03, 2024 38.28 38.28 36.89 37.00 458,372 -0.79(-2.09%)
May 31, 2024 36.22 37.87 36.15 37.79 798,338 +1.97(+5.50%)
May 30, 2024 35.32 35.99 35.27 35.82 264,552 +0.92(+2.64%)
May 29, 2024 34.89 35.22 34.40 34.90 519,307 -0.89(-2.49%)
May 28, 2024 35.67 36.20 35.40 35.79 320,649 +0.29(+0.82%)
May 24, 2024 36.01 36.14 35.45 35.50 227,782 -0.08(-0.22%)
May 23, 2024 36.19 36.19 35.18 35.58 246,330 -0.59(-1.63%)
May 22, 2024 35.79 36.43 35.43 36.17 293,971 +0.19(+0.53%)
May 21, 2024 35.40 36.02 34.98 35.98 330,913 +0.58(+1.63%)
May 20, 2024 36.08 36.28 35.34 35.40 192,775 -0.84(-2.31%)
May 17, 2024 36.03 36.34 35.62 36.24 319,349 +0.22(+0.61%)
May 16, 2024 35.94 36.21 35.68 36.02 165,798 +0.01(+0.03%)
May 15, 2024 35.90 36.36 35.81 36.01 250,146 +0.28(+0.78%)
May 14, 2024 36.12 36.45 35.45 35.73 226,482 +0.30(+0.84%)
May 13, 2024 35.34 36.23 35.26 35.43 170,143 +0.52(+1.48%)
May 10, 2024 35.39 35.55 34.67 34.91 200,160 -0.35(-0.99%)
May 09, 2024 34.85 35.44 34.82 35.26 230,285 +0.35(+1.00%)
May 08, 2024 34.44 34.95 34.44 34.91 166,765 +0.13(+0.37%)
May 07, 2024 34.68 35.39 34.54 34.78 243,621 +0.28(+0.81%)
May 06, 2024 34.47 35.06 34.44 34.50 208,450 +0.14(+0.41%)
May 03, 2024 33.86 34.56 33.64 34.36 216,571 +1.00(+2.99%)
May 02, 2024 33.38 33.55 32.73 33.37 376,046 +0.24(+0.72%)
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.