Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 34.00 34.56 33.51 34.54 329,394 +0.68(+2.01%)
Jul 19, 2024 34.00 34.42 33.32 33.86 761,378 -0.14(-0.41%)
Jul 18, 2024 34.95 35.25 33.58 34.00 734,930 -0.74(-2.13%)
Jul 17, 2024 33.48 34.86 33.30 34.74 841,855 +0.74(+2.18%)
Jul 16, 2024 34.36 34.62 33.73 34.00 1,081,825 -0.29(-0.85%)
Jul 15, 2024 34.47 35.46 34.09 34.29 1,226,445 +0.44(+1.30%)
Jul 12, 2024 33.00 33.89 32.52 33.85 582,388 +0.86(+2.61%)
Jul 11, 2024 33.51 34.12 32.80 32.99 814,507 -0.20(-0.60%)
Jul 10, 2024 32.90 33.22 32.16 33.19 571,048 +0.54(+1.65%)
Jul 09, 2024 32.22 33.00 31.45 32.65 1,038,445 +0.64(+2.00%)
Jul 08, 2024 32.64 32.99 31.85 32.01 792,114 -0.75(-2.29%)
Jul 05, 2024 30.00 32.80 30.00 32.76 1,627,793 +2.83(+9.46%)
Jul 03, 2024 30.30 30.72 29.90 29.93 1,159,568 +0.03(+0.10%)
Jul 02, 2024 30.15 30.52 29.54 29.90 730,877 -0.10(-0.33%)
Jul 01, 2024 31.01 31.50 29.75 30.00 1,118,505 -0.66(-2.15%)
Jun 28, 2024 30.65 31.50 30.11 30.66 1,610,365 +0.01(+0.03%)
Jun 27, 2024 29.48 30.73 29.23 30.65 550,030 +0.93(+3.13%)
Jun 26, 2024 30.05 30.54 29.12 29.72 877,574 -0.65(-2.14%)
Jun 25, 2024 29.98 30.96 29.51 30.37 631,907 +0.21(+0.70%)
Jun 24, 2024 28.54 30.51 28.35 30.16 1,110,693 +1.51(+5.27%)
Jun 21, 2024 29.94 30.25 28.34 28.65 3,284,630 -1.02(-3.44%)
Jun 20, 2024 30.57 30.57 29.52 29.67 1,186,889 -0.98(-3.20%)
Jun 18, 2024 30.99 31.16 30.52 30.65 553,075 -0.42(-1.35%)
Jun 17, 2024 32.21 32.27 30.81 31.07 921,229 -1.43(-4.40%)
Jun 14, 2024 30.49 32.55 29.65 32.50 1,254,998 +1.39(+4.47%)
Jun 13, 2024 32.76 33.44 30.78 31.11 1,273,299 -1.01(-3.14%)
Jun 12, 2024 36.57 36.90 31.69 32.12 4,056,091 -3.14(-8.91%)
Jun 11, 2024 35.62 36.41 35.09 35.26 1,890,986 -0.50(-1.40%)
Jun 10, 2024 33.88 36.19 33.87 35.76 955,672 +1.93(+5.70%)
Jun 07, 2024 33.28 34.13 32.68 33.83 656,188 +0.55(+1.65%)
Jun 06, 2024 32.00 33.67 31.75 33.28 1,135,807 +1.88(+5.99%)
Jun 05, 2024 31.02 31.47 30.40 31.40 422,335 +0.65(+2.11%)
Jun 04, 2024 30.54 31.80 30.40 30.75 607,257 -0.06(-0.19%)
Jun 03, 2024 30.50 31.67 30.50 30.81 642,389 +0.33(+1.08%)
May 31, 2024 30.70 30.98 29.24 30.48 1,187,716 +0.22(+0.73%)
May 30, 2024 32.75 32.91 29.40 30.26 1,197,904 -2.76(-8.36%)
May 29, 2024 32.20 33.28 31.84 33.02 593,485 +0.56(+1.73%)
May 28, 2024 33.85 34.54 32.27 32.46 693,903 -1.10(-3.28%)
May 24, 2024 32.82 34.26 32.82 33.56 475,851 +0.80(+2.44%)
May 23, 2024 34.22 34.38 32.65 32.76 782,019 -1.21(-3.56%)
May 22, 2024 35.46 35.94 33.80 33.97 654,153 -1.41(-3.99%)
May 21, 2024 36.10 36.21 35.05 35.38 451,688 -0.69(-1.91%)
May 20, 2024 36.70 37.40 35.52 36.07 1,097,411 -0.50(-1.37%)
May 17, 2024 34.86 36.57 34.51 36.57 1,090,462 +1.71(+4.91%)
May 16, 2024 34.40 35.71 34.11 34.86 743,422 +0.50(+1.46%)
May 15, 2024 34.18 34.89 33.72 34.36 568,345 +0.38(+1.12%)
May 14, 2024 33.20 34.27 32.88 33.98 687,601 +1.19(+3.63%)
May 13, 2024 33.34 33.73 32.67 32.79 488,617 -0.73(-2.18%)
May 10, 2024 33.90 34.53 33.47 33.52 611,243 -0.08(-0.24%)
May 09, 2024 33.42 33.83 32.81 33.60 506,002 +0.03(+0.09%)
May 08, 2024 33.47 33.75 33.22 33.57 704,844 -0.20(-0.59%)
May 07, 2024 34.59 35.30 33.44 33.77 1,150,724 -1.10(-3.15%)
May 06, 2024 32.81 34.87 31.98 34.87 1,305,742 +2.12(+6.47%)
May 03, 2024 34.54 34.95 32.03 32.75 1,125,659 -1.16(-3.42%)
May 02, 2024 33.02 34.22 32.00 33.91 858,676 +1.07(+3.26%)
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.