Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 30.33 30.41 30.30 30.36 3,300 +0.34(+1.15%)
Jul 30, 2024 29.99 30.13 29.91 30.02 5,809 +0.17(+0.59%)
Jul 29, 2024 29.87 29.95 29.78 29.84 4,649 -0.14(-0.47%)
Jul 26, 2024 29.86 29.98 29.85 29.98 6,722 +0.59(+2.01%)
Jul 25, 2024 29.74 29.76 29.39 29.39 7,054 -0.11(-0.36%)
Jul 24, 2024 29.83 29.83 29.50 29.50 8,125 -0.59(-1.95%)
Jul 23, 2024 30.09 30.22 30.08 30.08 29,354 -0.18(-0.60%)
Jul 22, 2024 30.16 30.30 30.16 30.26 7,381 +0.38(+1.28%)
Jul 19, 2024 30.12 30.13 29.88 29.88 12,711 -0.30(-0.99%)
Jul 18, 2024 30.46 30.55 30.10 30.18 17,880 -0.30(-0.98%)
Jul 17, 2024 30.57 30.60 30.47 30.48 27,957 -0.27(-0.88%)
Jul 16, 2024 30.49 30.76 30.49 30.75 25,629 +0.38(+1.25%)
Jul 15, 2024 30.45 30.46 30.37 30.37 1,334 -0.03(-0.09%)
Jul 12, 2024 30.36 30.52 30.26 30.40 12,735 +0.08(+0.26%)
Jul 11, 2024 30.34 30.37 30.32 30.32 9,233 -0.08(-0.26%)
Jul 10, 2024 30.21 30.40 30.21 30.40 18,746 +0.30(+0.98%)
Jul 09, 2024 30.16 30.18 30.10 30.10 14,089 -0.02(-0.06%)
Jul 08, 2024 30.12 30.14 30.08 30.12 8,663 +0.02(+0.05%)
Jul 05, 2024 29.97 30.10 29.91 30.10 3,805 +0.25(+0.83%)
Jul 03, 2024 29.83 29.91 29.83 29.86 9,707 +0.18(+0.62%)
Jul 02, 2024 29.47 29.71 29.44 29.67 32,091 +0.18(+0.61%)
Jul 01, 2024 29.66 29.67 29.44 29.49 10,883 -0.03(-0.10%)
Jun 28, 2024 29.61 29.77 29.51 29.52 10,680 +0.02(+0.07%)
Jun 27, 2024 29.52 29.53 29.44 29.50 2,056 +0.07(+0.24%)
Jun 26, 2024 29.42 29.45 28.95 29.43 12,129 -0.09(-0.30%)
Jun 25, 2024 29.45 29.52 29.43 29.52 7,000 -0.06(-0.19%)
Jun 24, 2024 29.48 29.72 29.48 29.58 10,221 +0.15(+0.50%)
Jun 21, 2024 29.51 29.52 29.34 29.43 24,489 -0.11(-0.37%)
Jun 20, 2024 29.58 29.58 29.43 29.54 11,089 +0.04(+0.14%)
Jun 18, 2024 29.77 29.77 29.50 29.50 10,692 -0.06(-0.22%)
Jun 17, 2024 29.26 29.63 29.26 29.57 11,101 +0.28(+0.95%)
Jun 14, 2024 29.27 29.34 29.15 29.29 144,086 -0.28(-0.95%)
Jun 13, 2024 29.70 30.02 29.45 29.57 485,721 -0.19(-0.64%)
Jun 12, 2024 29.78 29.81 29.65 29.76 42,489 +0.37(+1.26%)
Jun 11, 2024 29.28 29.39 29.21 29.39 13,784 -0.07(-0.24%)
Jun 10, 2024 29.12 29.49 29.11 29.46 9,528 +0.08(+0.27%)
Jun 07, 2024 29.49 29.58 29.38 29.38 12,891 -0.18(-0.61%)
Jun 06, 2024 29.60 29.68 29.53 29.56 14,623 -0.01(-0.03%)
Jun 05, 2024 29.36 29.57 29.35 29.57 17,768 +0.36(+1.23%)
Jun 04, 2024 29.17 29.21 29.14 29.21 1,629 -0.08(-0.27%)
Jun 03, 2024 29.43 29.43 29.18 29.29 7,856 -0.00(-0.01%)
May 31, 2024 29.17 29.29 28.94 29.29 8,231 +0.15(+0.52%)
May 30, 2024 29.14 29.21 29.09 29.14 18,516 +0.05(+0.17%)
May 29, 2024 29.19 29.19 29.09 29.09 13,773 -0.31(-1.05%)
May 28, 2024 29.44 29.46 29.34 29.40 12,010 -0.05(-0.17%)
May 24, 2024 29.48 29.53 29.44 29.45 3,051 +0.23(+0.79%)
May 23, 2024 29.74 29.74 29.18 29.22 30,274 -0.34(-1.14%)
May 22, 2024 29.61 29.64 29.51 29.56 14,739 -0.12(-0.41%)
May 21, 2024 29.60 29.68 29.58 29.68 39,471 +0.01(+0.03%)
May 20, 2024 29.64 29.73 29.63 29.67 25,234 +0.07(+0.24%)
May 17, 2024 30.00 30.00 29.58 29.60 4,065 +0.01(+0.02%)
May 16, 2024 29.60 29.68 29.59 29.59 9,822 -0.05(-0.15%)
May 15, 2024 29.51 29.63 29.47 29.63 19,756 +0.31(+1.07%)
May 14, 2024 29.26 29.36 29.26 29.32 20,474 +0.25(+0.85%)
May 13, 2024 29.11 29.11 29.02 29.07 5,838 -0.03(-0.10%)
May 10, 2024 29.06 29.10 29.02 29.10 8,166 +0.19(+0.66%)
May 09, 2024 28.75 28.95 28.72 28.91 10,319 +0.12(+0.41%)
May 08, 2024 28.72 28.81 28.72 28.79 15,437 +0.10(+0.36%)
May 07, 2024 28.73 28.73 28.66 28.69 3,929 +0.16(+0.54%)
May 06, 2024 28.30 28.53 28.30 28.53 2,240 +0.29(+1.04%)
May 03, 2024 28.19 28.27 28.19 28.24 963 +0.30(+1.06%)
May 02, 2024 27.77 27.98 27.70 27.95 12,109 +0.29(+1.04%)
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.