Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 32.51 32.71 32.46 32.61 4,372,278 +0.38(+1.18%)
Jul 11, 2024 32.03 32.27 32.02 32.23 3,509,091 +0.17(+0.53%)
Jul 10, 2024 31.93 32.06 31.86 32.06 3,214,946 +0.29(+0.91%)
Jul 09, 2024 31.54 31.89 31.50 31.77 5,284,735 +0.20(+0.63%)
Jul 08, 2024 31.83 31.89 31.53 31.57 3,653,145 -0.12(-0.38%)
Jul 05, 2024 31.70 31.73 31.53 31.69 3,276,219 +0.28(+0.89%)
Jul 03, 2024 31.39 31.47 31.34 31.41 2,119,040 +0.34(+1.09%)
Jul 02, 2024 30.98 31.12 30.93 31.07 2,685,710 -0.01(-0.03%)
Jul 01, 2024 31.15 31.52 30.98 31.08 3,466,625 +0.15(+0.48%)
Jun 28, 2024 31.04 31.05 30.80 30.93 4,161,430 +0.03(+0.11%)
Jun 27, 2024 31.17 31.17 30.81 30.90 3,401,394 -0.21(-0.66%)
Jun 26, 2024 31.12 31.15 31.00 31.10 4,092,134 -0.27(-0.87%)
Jun 25, 2024 31.56 31.59 31.15 31.38 7,505,659 -0.22(-0.71%)
Jun 24, 2024 31.44 31.72 31.40 31.60 4,604,207 +0.64(+2.08%)
Jun 21, 2024 30.71 31.09 30.52 30.96 12,410,552 +0.20(+0.63%)
Jun 20, 2024 30.40 30.77 30.37 30.76 5,881,431 +0.37(+1.22%)
Jun 18, 2024 30.14 30.39 30.03 30.39 4,300,098 +0.18(+0.58%)
Jun 17, 2024 29.93 30.22 29.81 30.21 2,811,506 +0.30(+1.01%)
Jun 14, 2024 29.70 29.93 29.62 29.91 3,685,750 +0.03(+0.10%)
Jun 13, 2024 30.01 30.01 29.66 29.88 3,143,807 -0.07(-0.23%)
Jun 12, 2024 30.26 30.30 29.92 29.95 4,288,430 +0.17(+0.56%)
Jun 11, 2024 29.72 29.89 29.58 29.78 4,291,361 -0.21(-0.68%)
Jun 10, 2024 30.03 30.15 29.84 29.99 5,057,950 -0.27(-0.90%)
Jun 07, 2024 30.30 30.55 30.25 30.26 4,138,180 -0.25(-0.83%)
Jun 06, 2024 30.12 30.70 30.09 30.52 4,489,691 +0.08(+0.26%)
Jun 05, 2024 30.50 30.52 30.33 30.44 2,605,564 -0.03(-0.10%)
Jun 04, 2024 30.13 30.49 30.00 30.47 3,325,736 -0.14(-0.45%)
Jun 03, 2024 30.51 30.61 30.38 30.60 3,924,518 +0.30(+1.00%)
May 31, 2024 30.07 30.32 30.03 30.30 4,224,518 +0.32(+1.07%)
May 30, 2024 29.68 30.03 29.60 29.98 4,255,240 +0.66(+2.27%)
May 29, 2024 29.51 29.54 29.31 29.32 3,961,052 -0.52(-1.74%)
May 28, 2024 29.92 30.00 29.74 29.83 2,786,058 -0.07(-0.23%)
May 24, 2024 30.08 30.15 29.83 29.90 2,963,781 -0.11(-0.36%)
May 23, 2024 30.57 30.58 29.98 30.01 4,316,295 -0.62(-2.01%)
May 22, 2024 30.65 30.73 30.57 30.62 2,635,454 -0.11(-0.35%)
May 21, 2024 30.71 30.83 30.64 30.73 2,896,245 +0.12(+0.38%)
May 20, 2024 30.80 30.85 30.61 30.61 3,063,458 -0.23(-0.76%)
May 17, 2024 30.77 30.92 30.61 30.85 3,503,917 +0.04(+0.13%)
May 16, 2024 30.68 30.93 30.68 30.81 3,433,509 +0.22(+0.73%)
May 15, 2024 30.57 30.69 30.48 30.58 4,037,918 +0.22(+0.74%)
May 14, 2024 30.32 30.43 30.27 30.36 3,773,515 +0.17(+0.55%)
May 13, 2024 30.09 30.35 30.09 30.19 7,118,286 +0.24(+0.82%)
May 10, 2024 29.86 29.97 29.81 29.95 2,978,506 +0.30(+1.02%)
May 09, 2024 29.51 29.65 29.42 29.65 3,296,401 +0.20(+0.66%)
May 08, 2024 29.29 29.52 29.27 29.45 3,079,813 +0.19(+0.63%)
May 07, 2024 29.36 29.59 29.25 29.27 4,428,685 +0.02(+0.07%)
May 06, 2024 29.26 29.32 29.13 29.25 2,443,672 +0.14(+0.47%)
May 03, 2024 29.28 29.30 28.99 29.11 2,484,926 +0.01(+0.03%)
May 02, 2024 28.92 29.17 28.88 29.10 3,141,054 +0.37(+1.29%)
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.