Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 33.82 33.82 33.71 33.71 112 -0.55(-1.60%)
Jul 16, 2024 34.15 34.26 34.15 34.26 910 +0.18(+0.54%)
Jul 15, 2024 34.19 34.20 34.07 34.07 846 +0.16(+0.48%)
Jul 12, 2024 33.92 34.16 33.91 33.91 1,690 +0.08(+0.22%)
Jul 11, 2024 33.96 33.96 33.81 33.83 807 -0.35(-1.01%)
Jul 10, 2024 33.97 34.18 33.96 34.18 1,485 +0.29(+0.86%)
Jul 09, 2024 33.91 33.91 33.89 33.89 333 +0.08(+0.23%)
Jul 08, 2024 33.80 33.81 33.80 33.81 677 -0.01(-0.03%)
Jul 05, 2024 33.63 33.82 33.63 33.82 444 +0.23(+0.69%)
Jul 03, 2024 33.48 33.59 33.48 33.59 358 +0.15(+0.44%)
Jul 02, 2024 33.09 33.44 33.09 33.44 670 +0.20(+0.60%)
Jul 01, 2024 33.28 33.28 33.10 33.24 3,676 +0.04(+0.12%)
Jun 28, 2024 33.26 33.26 33.16 33.20 4,576 -0.12(-0.37%)
Jun 27, 2024 33.34 33.34 33.27 33.32 1,239 +0.07(+0.20%)
Jun 26, 2024 33.15 33.26 33.13 33.26 2,433 +0.02(+0.05%)
Jun 25, 2024 33.12 33.24 33.12 33.24 9,156 +0.24(+0.71%)
Jun 24, 2024 33.23 33.23 33.00 33.00 11,416 -0.08(-0.23%)
Jun 21, 2024 33.05 33.18 33.05 33.08 4,483 -0.04(-0.11%)
Jun 20, 2024 33.26 33.26 33.08 33.12 5,641 -0.03(-0.09%)
Jun 18, 2024 33.09 33.15 33.09 33.15 1,738 +0.12(+0.38%)
Jun 17, 2024 32.76 33.04 32.76 33.02 1,153 +0.25(+0.75%)
Jun 14, 2024 32.70 32.77 32.65 32.77 3,824 +0.04(+0.12%)
Jun 13, 2024 32.68 32.74 32.68 32.74 1,937 -0.04(-0.13%)
Jun 12, 2024 32.78 32.78 32.78 32.78 159 +0.30(+0.92%)
Jun 11, 2024 32.37 32.48 32.37 32.48 553 +0.02(+0.05%)
Jun 10, 2024 32.34 32.46 32.34 32.46 1,134 +0.10(+0.32%)
Jun 07, 2024 32.35 32.44 32.34 32.36 2,002 +0.02(+0.07%)
Jun 06, 2024 32.28 32.35 32.28 32.34 2,960 -0.04(-0.13%)
Jun 05, 2024 32.14 32.38 32.10 32.38 400 +0.38(+1.18%)
Jun 04, 2024 32.02 32.02 31.88 32.00 424 +0.07(+0.22%)
Jun 03, 2024 31.68 31.93 31.68 31.93 278 +0.05(+0.16%)
May 31, 2024 31.53 31.88 31.42 31.88 624 +0.17(+0.54%)
May 30, 2024 31.79 31.84 31.71 31.71 791 -0.25(-0.77%)
May 29, 2024 32.02 32.02 31.96 31.96 200 -0.21(-0.64%)
May 28, 2024 32.17 32.18 32.16 32.16 314 +0.06(+0.18%)
May 24, 2024 32.04 32.11 32.04 32.11 136 +0.22(+0.70%)
May 23, 2024 31.88 31.88 31.88 31.88 53 -0.16(-0.51%)
May 22, 2024 32.05 32.05 32.05 32.05 158 -0.16(-0.50%)
May 21, 2024 32.13 32.21 32.13 32.21 455 +0.11(+0.35%)
May 20, 2024 32.09 32.09 32.09 32.09 153 +0.06(+0.19%)
May 17, 2024 32.00 32.05 31.91 32.03 4,585 +0.01(+0.02%)
May 16, 2024 32.06 32.12 32.03 32.03 21,799 +0.07(+0.21%)
May 15, 2024 31.69 32.05 31.69 31.96 40,692 +0.36(+1.14%)
May 14, 2024 31.35 31.66 31.35 31.60 106,842 +0.21(+0.67%)
May 13, 2024 31.53 31.53 31.38 31.39 156,022 -0.15(-0.48%)
May 10, 2024 31.58 31.58 31.46 31.54 9,279 +0.05(+0.17%)
May 09, 2024 31.26 31.49 31.26 31.49 11,850 +0.14(+0.46%)
May 08, 2024 31.34 31.34 31.34 31.34 18 -0.01(-0.03%)
May 07, 2024 31.39 31.39 31.30 31.35 3,676 +0.11(+0.36%)
May 06, 2024 31.08 31.24 31.08 31.24 1,123 +0.34(+1.09%)
May 03, 2024 31.00 31.00 30.90 30.90 379 +0.38(+1.25%)
May 02, 2024 30.49 30.52 30.49 30.52 397 +0.26(+0.86%)
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.