Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 33.90 34.88 33.76 34.60 13,872,289 +0.81(+2.40%)
Jul 12, 2024 33.82 34.05 33.63 33.79 6,764,401 +0.05(+0.15%)
Jul 11, 2024 32.90 33.80 32.87 33.74 9,850,381 +0.82(+2.49%)
Jul 10, 2024 32.50 32.96 32.37 32.92 8,585,549 +0.44(+1.35%)
Jul 09, 2024 33.17 33.27 32.07 32.48 14,924,327 -0.91(-2.73%)
Jul 08, 2024 32.84 33.42 32.80 33.39 7,969,690 +0.09(+0.27%)
Jul 05, 2024 33.53 33.55 33.10 33.30 9,545,348 -0.25(-0.75%)
Jul 03, 2024 33.70 33.74 33.46 33.55 4,523,229 -0.21(-0.62%)
Jul 02, 2024 33.62 33.87 33.54 33.76 11,762,902 +0.17(+0.51%)
Jul 01, 2024 33.48 33.81 33.30 33.59 11,090,078 +0.14(+0.42%)
Jun 28, 2024 33.16 33.60 33.08 33.45 15,864,938 +0.42(+1.27%)
Jun 27, 2024 33.16 33.22 32.94 33.03 14,253,331 +0.02(+0.06%)
Jun 26, 2024 32.71 33.22 32.58 33.01 15,753,726 +0.30(+0.92%)
Jun 25, 2024 33.09 33.09 32.30 32.71 11,303,331 -0.50(-1.51%)
Jun 24, 2024 33.54 33.81 33.19 33.21 9,553,568 -0.20(-0.60%)
Jun 21, 2024 33.44 33.53 33.11 33.41 18,734,736 +0.10(+0.30%)
Jun 20, 2024 32.83 33.37 32.77 33.31 10,798,813 +0.28(+0.85%)
Jun 18, 2024 32.71 33.06 32.60 33.03 12,603,761 +0.42(+1.29%)
Jun 17, 2024 32.01 32.71 31.92 32.61 14,397,940 +0.43(+1.34%)
Jun 14, 2024 32.42 32.42 31.74 32.18 13,292,017 -0.35(-1.08%)
Jun 13, 2024 32.54 32.68 32.22 32.53 7,840,457 -0.23(-0.70%)
Jun 12, 2024 32.79 33.12 32.51 32.76 8,229,692 +0.09(+0.28%)
Jun 11, 2024 32.68 32.83 32.56 32.67 6,757,447 -0.26(-0.79%)
Jun 10, 2024 32.67 32.93 32.46 32.93 8,326,548 +0.18(+0.55%)
Jun 07, 2024 32.86 33.25 32.66 32.75 8,944,860 -0.24(-0.73%)
Jun 06, 2024 32.98 33.14 32.84 32.99 7,093,189 -0.06(-0.18%)
Jun 05, 2024 32.80 33.13 32.59 33.05 8,531,412 +0.28(+0.85%)
Jun 04, 2024 33.21 33.21 32.74 32.77 8,229,360 -0.41(-1.24%)
Jun 03, 2024 33.66 33.87 32.87 33.18 9,721,637 -0.57(-1.69%)
May 31, 2024 33.33 33.83 33.12 33.75 30,360,794 +0.57(+1.72%)
May 30, 2024 33.12 33.39 33.08 33.18 12,508,219 +0.06(+0.18%)
May 29, 2024 33.09 33.35 32.96 33.12 8,687,751 -0.24(-0.72%)
May 28, 2024 33.65 33.80 33.33 33.36 9,985,291 -0.30(-0.89%)
May 24, 2024 33.47 33.70 33.39 33.66 8,886,626 +0.28(+0.84%)
May 23, 2024 33.92 33.99 33.32 33.38 12,498,748 -0.51(-1.50%)
May 22, 2024 32.99 33.93 32.98 33.89 17,453,816 +0.94(+2.84%)
May 21, 2024 33.23 33.24 32.82 32.95 9,198,802 -0.34(-1.02%)
May 20, 2024 33.41 33.51 33.03 33.29 7,828,592 -0.11(-0.33%)
May 17, 2024 33.80 33.82 33.35 33.40 8,248,216 -0.41(-1.21%)
May 16, 2024 33.77 33.88 33.61 33.81 10,198,446 +0.09(+0.27%)
May 15, 2024 33.95 34.22 33.67 33.72 12,577,293 -0.09(-0.27%)
May 14, 2024 34.40 34.55 33.69 33.81 14,051,812 -0.59(-1.71%)
May 13, 2024 34.46 34.50 34.01 34.40 10,075,483 +0.14(+0.41%)
May 10, 2024 34.48 34.56 34.12 34.26 7,862,874 -0.12(-0.35%)
May 09, 2024 34.10 34.53 33.96 34.38 11,420,724 +0.28(+0.82%)
May 08, 2024 33.77 34.13 33.72 34.10 8,121,570 +0.26(+0.77%)
May 07, 2024 33.75 34.02 33.73 33.84 9,580,841 +0.28(+0.83%)
May 06, 2024 33.75 33.86 33.43 33.56 9,025,482 -0.17(-0.50%)
May 03, 2024 33.70 33.85 33.54 33.73 6,655,487 +0.28(+0.83%)
May 02, 2024 33.19 33.64 33.04 33.45 9,491,759 +0.37(+1.11%)
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.