Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 35.01 35.12 34.96 34.98 17,031 -0.46(-1.31%)
Jul 16, 2024 35.45 35.45 35.45 35.45 26 +0.22(+0.62%)
Jul 15, 2024 35.23 35.23 35.23 35.23 38 +0.09(+0.25%)
Jul 12, 2024 35.02 35.14 35.01 35.14 171,956 +0.15(+0.43%)
Jul 11, 2024 35.27 35.27 34.95 34.99 170,319 -0.28(-0.80%)
Jul 10, 2024 35.27 35.27 35.27 35.27 6 +0.32(+0.93%)
Jul 09, 2024 34.95 34.95 34.95 34.95 96 +0.03(+0.08%)
Jul 08, 2024 34.97 34.97 34.92 34.92 324 -0.01(-0.03%)
Jul 05, 2024 34.70 34.93 34.70 34.93 1,267 +0.24(+0.70%)
Jul 03, 2024 34.58 34.68 34.56 34.68 2,291 +0.19(+0.55%)
Jul 02, 2024 34.20 34.49 34.20 34.49 3,786 +0.21(+0.61%)
Jul 01, 2024 34.26 34.28 34.23 34.28 177,956 +0.08(+0.25%)
Jun 28, 2024 34.43 34.43 34.20 34.20 1,403,854 -0.10(-0.29%)
Jun 27, 2024 34.29 34.30 34.29 34.30 789 +0.03(+0.10%)
Jun 26, 2024 34.26 34.26 34.26 34.26 5 +0.10(+0.28%)
Jun 25, 2024 34.17 34.17 34.17 34.17 3 +0.11(+0.31%)
Jun 24, 2024 34.15 34.15 34.06 34.06 146,510 -0.07(-0.21%)
Jun 21, 2024 34.13 34.13 34.13 34.13 100 -0.03(-0.09%)
Jun 20, 2024 34.28 34.28 34.15 34.16 1,730 -0.03(-0.08%)
Jun 18, 2024 34.19 34.19 34.19 34.19 100 +0.06(+0.18%)
Jun 17, 2024 33.92 34.13 33.92 34.13 207 +0.27(+0.81%)
Jun 14, 2024 33.79 33.86 33.79 33.86 318 -0.00(-0.01%)
Jun 13, 2024 33.83 33.86 33.83 33.86 365 +0.06(+0.19%)
Jun 12, 2024 33.85 33.85 33.79 33.79 148,063 +0.31(+0.91%)
Jun 11, 2024 33.29 33.49 33.29 33.49 1,558 +0.04(+0.12%)
Jun 10, 2024 33.30 33.46 33.30 33.45 9,020 +0.08(+0.24%)
Jun 07, 2024 33.35 33.37 33.35 33.37 360 -0.02(-0.06%)
Jun 06, 2024 33.44 33.44 33.33 33.39 155,323 +0.03(+0.09%)
Jun 05, 2024 33.17 33.36 33.05 33.36 5,296 +0.39(+1.18%)
Jun 04, 2024 32.88 32.97 32.81 32.97 5,092 +0.09(+0.26%)
Jun 03, 2024 33.01 33.01 32.60 32.88 190,041 +0.09(+0.29%)
May 31, 2024 32.71 32.90 32.52 32.79 1,285,914 +0.16(+0.48%)
May 30, 2024 32.76 32.76 32.63 32.63 152,501 -0.26(-0.80%)
May 29, 2024 32.90 32.90 32.90 32.90 2 -0.20(-0.61%)
May 28, 2024 33.10 33.10 33.10 33.10 14 +0.05(+0.14%)
May 24, 2024 33.04 33.05 33.04 33.05 334 +0.18(+0.55%)
May 23, 2024 32.87 32.87 32.87 32.87 9 -0.15(-0.45%)
May 22, 2024 33.13 33.13 32.97 33.02 182,062 -0.14(-0.42%)
May 21, 2024 33.11 33.16 33.11 33.16 464 +0.10(+0.31%)
May 20, 2024 33.05 33.06 33.05 33.06 2,044 +0.01(+0.03%)
May 17, 2024 33.05 33.05 33.02 33.05 2,523 +0.00(+0.00%)
May 16, 2024 33.04 33.05 33.04 33.05 2,015 -0.04(-0.11%)
May 15, 2024 33.04 33.08 33.04 33.08 4,040 +0.42(+1.28%)
May 14, 2024 32.57 32.68 32.53 32.67 2,352 +0.15(+0.47%)
May 13, 2024 32.49 32.51 32.48 32.51 2,014 -0.03(-0.08%)
May 10, 2024 32.54 32.54 32.54 32.54 100 +0.08(+0.25%)
May 09, 2024 32.35 32.46 32.35 32.46 2,387 +0.12(+0.36%)
May 08, 2024 32.30 32.34 32.30 32.34 158 -0.01(-0.02%)
May 07, 2024 32.35 32.35 32.35 32.35 1 +0.08(+0.23%)
May 06, 2024 32.27 32.27 32.27 32.27 103 +0.34(+1.05%)
May 03, 2024 31.94 31.94 31.94 31.94 100 +0.38(+1.21%)
May 02, 2024 31.62 31.62 31.55 31.55 285 +0.23(+0.73%)
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.