Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.91 34.07 32.89 33.02 410,731 -0.57(-1.70%)
Jul 11, 2024 33.26 33.98 33.04 33.59 660,116 +1.34(+4.16%)
Jul 10, 2024 32.05 32.33 31.79 32.25 473,358 +0.49(+1.54%)
Jul 09, 2024 32.64 32.64 31.62 31.76 508,609 -1.03(-3.14%)
Jul 08, 2024 32.16 33.26 32.16 32.79 720,770 +1.00(+3.15%)
Jul 05, 2024 32.64 32.97 31.55 31.79 490,589 -0.88(-2.69%)
Jul 03, 2024 32.77 32.95 32.53 32.67 190,182 +0.07(+0.21%)
Jul 02, 2024 32.66 32.88 32.31 32.60 412,339 +0.04(+0.12%)
Jul 01, 2024 33.78 33.80 32.18 32.56 619,692 -1.04(-3.10%)
Jun 28, 2024 33.36 34.04 33.13 33.60 879,298 +0.11(+0.33%)
Jun 27, 2024 32.96 33.68 32.59 33.49 400,112 +0.37(+1.12%)
Jun 26, 2024 33.28 33.54 32.99 33.12 668,680 -0.24(-0.72%)
Jun 25, 2024 34.50 34.66 33.25 33.36 437,749 -1.24(-3.58%)
Jun 24, 2024 35.20 35.20 34.19 34.60 612,154 +0.32(+0.93%)
Jun 21, 2024 33.47 34.98 33.47 34.28 5,147,392 +0.82(+2.45%)
Jun 20, 2024 33.75 34.21 33.31 33.46 611,915 -0.46(-1.36%)
Jun 18, 2024 33.89 34.06 33.59 33.92 406,799 -0.04(-0.12%)
Jun 17, 2024 34.26 34.36 33.34 33.96 543,881 -0.31(-0.90%)
Jun 14, 2024 34.33 34.54 33.89 34.27 492,832 -0.30(-0.87%)
Jun 13, 2024 33.89 34.64 33.70 34.57 452,750 +0.45(+1.32%)
Jun 12, 2024 34.67 34.85 33.79 34.12 518,273 +0.46(+1.37%)
Jun 11, 2024 32.55 33.68 32.36 33.66 573,324 +0.84(+2.56%)
Jun 10, 2024 32.58 33.08 32.20 32.82 530,304 -0.04(-0.12%)
Jun 07, 2024 32.80 33.22 32.31 32.86 541,368 -0.24(-0.73%)
Jun 06, 2024 33.79 33.79 32.97 33.10 583,242 -0.72(-2.13%)
Jun 05, 2024 34.10 34.30 33.21 33.82 786,179 -0.01(-0.03%)
Jun 04, 2024 35.14 35.19 33.31 33.83 699,279 -1.69(-4.75%)
Jun 03, 2024 35.39 35.65 34.19 35.52 763,263 +0.91(+2.62%)
May 31, 2024 36.21 36.41 34.16 34.61 955,618 -1.52(-4.20%)
May 30, 2024 36.02 36.71 34.57 36.13 688,873 -0.49(-1.34%)
May 29, 2024 37.28 37.73 36.57 36.61 675,537 -0.78(-2.08%)
May 28, 2024 37.62 38.34 37.19 37.39 378,676 -0.13(-0.35%)
May 24, 2024 36.45 37.64 36.45 37.52 496,781 +1.44(+3.98%)
May 23, 2024 35.96 36.15 35.67 36.09 614,320 +0.15(+0.42%)
May 22, 2024 36.39 36.47 35.69 35.94 578,326 -0.44(-1.21%)
May 21, 2024 36.40 36.62 36.05 36.37 307,114 +0.00(+0.00%)
May 20, 2024 36.47 36.83 36.23 36.37 352,954 -0.13(-0.36%)
May 17, 2024 36.63 37.05 36.44 36.50 288,363 -0.26(-0.71%)
May 16, 2024 38.24 38.24 36.51 36.76 508,370 -1.48(-3.86%)
May 15, 2024 38.49 38.66 37.61 38.24 381,832 +0.00(+0.00%)
May 14, 2024 39.04 39.04 37.83 38.24 471,633 +0.14(+0.37%)
May 13, 2024 38.48 39.47 38.06 38.10 409,690 +0.10(+0.26%)
May 10, 2024 39.58 39.58 37.79 38.00 310,607 -1.45(-3.67%)
May 09, 2024 38.91 39.49 38.43 39.45 357,935 +0.48(+1.23%)
May 08, 2024 37.49 38.97 37.43 38.97 325,754 +0.95(+2.49%)
May 07, 2024 37.88 39.89 37.88 38.02 500,414 +0.37(+0.98%)
May 06, 2024 37.10 37.87 37.10 37.65 397,774 +0.76(+2.06%)
May 03, 2024 37.09 37.43 36.72 36.89 297,960 +0.40(+1.09%)
May 02, 2024 36.67 37.02 36.27 36.49 279,748 +0.44(+1.22%)
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.