Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 31.01 31.24 30.49 30.49 454,232 -0.58(-1.87%)
Jul 23, 2024 30.78 31.20 30.64 31.07 562,564 +0.18(+0.58%)
Jul 22, 2024 30.51 30.91 30.19 30.89 635,107 +0.44(+1.44%)
Jul 19, 2024 30.59 30.71 30.34 30.45 250,592 -0.24(-0.78%)
Jul 18, 2024 31.09 31.47 30.57 30.69 545,835 -0.49(-1.57%)
Jul 17, 2024 31.04 31.51 30.99 31.18 715,189 -0.06(-0.19%)
Jul 16, 2024 30.39 31.24 30.35 31.24 951,250 +1.06(+3.51%)
Jul 15, 2024 29.90 30.46 29.90 30.18 588,309 +0.37(+1.24%)
Jul 12, 2024 29.82 30.00 29.73 29.81 558,430 +0.23(+0.78%)
Jul 11, 2024 29.05 29.64 28.96 29.58 615,167 +0.97(+3.39%)
Jul 10, 2024 28.30 28.61 28.30 28.61 617,038 +0.36(+1.27%)
Jul 09, 2024 28.31 28.45 28.17 28.25 982,718 -0.15(-0.53%)
Jul 08, 2024 28.43 28.61 28.32 28.40 433,089 +0.09(+0.32%)
Jul 05, 2024 28.62 28.62 28.23 28.31 611,619 -0.31(-1.08%)
Jul 03, 2024 28.74 28.85 28.62 28.62 294,696 -0.01(-0.03%)
Jul 02, 2024 28.55 28.67 28.50 28.63 529,408 +0.14(+0.49%)
Jul 01, 2024 28.98 28.98 28.45 28.49 576,229 -0.29(-1.01%)
Jun 28, 2024 28.68 28.90 28.60 28.78 521,486 +0.29(+1.02%)
Jun 27, 2024 28.52 28.52 28.32 28.49 536,632 +0.03(+0.11%)
Jun 26, 2024 28.32 28.46 28.22 28.46 524,170 +0.05(+0.18%)
Jun 25, 2024 28.71 28.71 28.33 28.41 504,733 -0.30(-1.04%)
Jun 24, 2024 28.55 28.91 28.55 28.71 385,383 +0.25(+0.88%)
Jun 21, 2024 28.44 28.49 28.25 28.46 479,751 +0.01(+0.04%)
Jun 20, 2024 28.38 28.54 28.28 28.45 572,145 +0.04(+0.14%)
Jun 18, 2024 28.38 28.52 28.34 28.41 483,701 +0.07(+0.26%)
Jun 17, 2024 27.94 28.36 27.90 28.34 404,442 +0.31(+1.10%)
Jun 14, 2024 28.28 28.28 27.94 28.03 470,745 -0.52(-1.81%)
Jun 13, 2024 28.88 28.88 28.36 28.55 324,075 -0.37(-1.27%)
Jun 12, 2024 29.13 29.37 28.80 28.91 516,582 +0.42(+1.47%)
Jun 11, 2024 28.51 28.56 28.29 28.50 559,549 -0.22(-0.76%)
Jun 10, 2024 28.56 28.74 28.39 28.71 302,495 -0.02(-0.07%)
Jun 07, 2024 28.75 28.87 28.60 28.73 395,281 -0.23(-0.79%)
Jun 06, 2024 29.05 29.06 28.84 28.96 917,089 -0.11(-0.38%)
Jun 05, 2024 29.03 29.08 28.76 29.07 354,371 +0.23(+0.79%)
Jun 04, 2024 29.21 29.21 28.84 28.84 570,821 -0.54(-1.83%)
Jun 03, 2024 29.88 29.88 29.26 29.38 454,093 -0.23(-0.77%)
May 31, 2024 29.37 29.62 29.28 29.61 496,528 +0.41(+1.40%)
May 30, 2024 28.99 29.25 28.95 29.20 404,047 +0.42(+1.45%)
May 29, 2024 28.91 28.94 28.76 28.78 580,511 -0.49(-1.67%)
May 28, 2024 29.47 29.52 29.18 29.27 393,129 -0.08(-0.27%)
May 24, 2024 29.32 29.35 29.19 29.35 312,882 +0.26(+0.89%)
May 23, 2024 29.70 29.70 28.98 29.09 347,251 -0.49(-1.65%)
May 22, 2024 29.74 29.74 29.42 29.58 353,765 -0.26(-0.87%)
May 21, 2024 29.82 29.85 29.73 29.84 368,834 +0.01(+0.03%)
May 20, 2024 29.94 30.08 29.82 29.83 301,742 -0.14(-0.47%)
May 17, 2024 29.94 29.97 29.82 29.97 362,893 +0.07(+0.23%)
May 16, 2024 29.97 29.98 29.88 29.90 355,942 -0.11(-0.37%)
May 15, 2024 30.12 30.15 29.84 30.01 379,121 +0.20(+0.67%)
May 14, 2024 29.88 29.96 29.70 29.81 546,100 +0.25(+0.84%)
May 13, 2024 29.76 29.84 29.56 29.56 491,580 +0.03(+0.10%)
May 10, 2024 29.76 29.76 29.39 29.53 276,452 -0.11(-0.37%)
May 09, 2024 29.32 29.66 29.29 29.64 382,493 +0.36(+1.22%)
May 08, 2024 29.04 29.31 29.03 29.28 337,824 +0.02(+0.07%)
May 07, 2024 29.31 29.48 29.25 29.26 337,411 +0.03(+0.10%)
May 06, 2024 29.15 29.31 29.13 29.23 568,453 +0.30(+1.03%)
May 03, 2024 29.11 29.18 28.83 28.93 367,851 +0.24(+0.83%)
May 02, 2024 28.47 28.71 28.29 28.69 438,715 +0.50(+1.77%)
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.