Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 29.76 29.82 29.37 29.48 6,918,536 -0.25(-0.83%)
Jul 30, 2024 29.34 29.86 29.34 29.73 5,808,979 +0.32(+1.08%)
Jul 29, 2024 29.22 29.54 29.12 29.41 3,137,983 +0.21(+0.71%)
Jul 26, 2024 29.09 29.30 29.02 29.21 4,690,686 +0.22(+0.75%)
Jul 25, 2024 29.07 29.55 28.88 28.99 4,561,572 +0.05(+0.17%)
Jul 24, 2024 28.77 29.06 28.67 28.94 4,128,097 +0.40(+1.39%)
Jul 23, 2024 28.78 28.83 28.52 28.54 3,377,311 -0.23(-0.79%)
Jul 22, 2024 28.45 28.83 28.39 28.77 3,778,012 +0.38(+1.33%)
Jul 19, 2024 28.63 28.63 28.26 28.39 4,348,896 -0.10(-0.35%)
Jul 18, 2024 28.28 28.89 28.28 28.49 3,831,724 +0.01(+0.03%)
Jul 17, 2024 28.16 28.69 28.08 28.48 3,669,227 +0.42(+1.48%)
Jul 16, 2024 27.88 28.17 27.76 28.07 3,513,067 +0.32(+1.14%)
Jul 15, 2024 28.02 28.10 27.71 27.75 4,428,051 -0.47(-1.65%)
Jul 12, 2024 28.04 28.28 27.99 28.21 6,553,939 +0.22(+0.78%)
Jul 11, 2024 27.64 28.18 27.57 28.00 4,819,367 +0.54(+1.95%)
Jul 10, 2024 27.25 27.46 27.07 27.46 6,048,856 +0.27(+0.99%)
Jul 09, 2024 27.11 27.38 27.03 27.19 5,345,627 +0.01(+0.04%)
Jul 08, 2024 27.16 27.25 27.02 27.18 4,249,207 -0.01(-0.04%)
Jul 05, 2024 27.32 27.38 27.09 27.19 5,920,131 -0.12(-0.44%)
Jul 03, 2024 27.30 27.64 27.17 27.31 2,958,710 +0.11(+0.40%)
Jul 02, 2024 27.20 27.33 27.07 27.20 3,494,845 +0.06(+0.22%)
Jul 01, 2024 27.57 27.67 27.13 27.14 3,442,017 -0.29(-1.05%)
Jun 28, 2024 27.59 27.63 27.30 27.43 7,252,673 -0.10(-0.36%)
Jun 27, 2024 27.51 27.56 27.36 27.53 3,312,843 +0.05(+0.18%)
Jun 26, 2024 27.45 27.60 27.28 27.48 4,783,563 -0.10(-0.36%)
Jun 25, 2024 27.87 27.92 27.55 27.58 3,267,314 -0.37(-1.31%)
Jun 24, 2024 27.77 28.10 27.66 27.95 5,712,056 +0.21(+0.75%)
Jun 21, 2024 27.95 28.08 27.69 27.74 6,537,370 -0.09(-0.32%)
Jun 20, 2024 27.75 27.98 27.64 27.83 3,138,173 +0.01(+0.04%)
Jun 18, 2024 27.60 27.87 27.59 27.82 3,416,397 +0.13(+0.47%)
Jun 17, 2024 27.64 27.91 27.54 27.69 3,892,543 -0.17(-0.61%)
Jun 14, 2024 27.77 27.88 27.59 27.86 2,743,142 -0.05(-0.18%)
Jun 13, 2024 27.91 28.03 27.68 27.91 3,511,859 +0.00(+0.00%)
Jun 12, 2024 28.41 28.43 27.75 27.91 3,926,401 -0.22(-0.78%)
Jun 11, 2024 27.74 28.20 27.63 28.12 4,279,961 +0.19(+0.67%)
Jun 10, 2024 27.89 28.11 27.69 27.94 4,011,864 +0.01(+0.03%)
Jun 07, 2024 27.91 28.20 27.83 27.93 4,254,874 -0.29(-1.01%)
Jun 06, 2024 28.32 28.65 28.17 28.21 4,381,089 -0.24(-0.83%)
Jun 05, 2024 28.74 28.82 28.39 28.45 4,639,102 -0.37(-1.30%)
Jun 04, 2024 28.70 28.97 28.60 28.82 4,644,789 +0.06(+0.21%)
Jun 03, 2024 28.80 28.89 28.63 28.76 4,979,408 -0.07(-0.24%)
May 31, 2024 28.12 28.85 28.11 28.83 5,744,236 +0.76(+2.70%)
May 30, 2024 27.80 28.09 27.68 28.08 3,423,849 +0.36(+1.31%)
May 29, 2024 27.89 27.90 27.66 27.71 4,996,835 -0.37(-1.33%)
May 28, 2024 28.18 28.40 27.98 28.09 4,528,440 -0.11(-0.38%)
May 24, 2024 28.37 28.37 28.11 28.19 3,142,608 -0.10(-0.35%)
May 23, 2024 28.85 28.86 28.26 28.29 3,639,056 -0.72(-2.47%)
May 22, 2024 29.21 29.37 28.96 29.01 6,337,741 -0.32(-1.11%)
May 21, 2024 29.19 29.38 29.09 29.33 7,851,307 +0.23(+0.78%)
May 20, 2024 29.20 29.20 28.95 29.11 5,431,237 +0.02(+0.07%)
May 17, 2024 29.15 29.16 28.95 29.09 5,057,277 -0.02(-0.07%)
May 16, 2024 29.04 29.19 28.93 29.11 3,493,234 +0.04(+0.14%)
May 15, 2024 28.95 29.10 28.87 29.07 5,585,363 +0.37(+1.30%)
May 14, 2024 28.81 28.86 28.41 28.69 5,142,603 +0.02(+0.07%)
May 13, 2024 28.62 28.88 28.58 28.68 4,924,093 +0.03(+0.10%)
May 10, 2024 28.51 28.82 28.37 28.65 7,118,038 +0.23(+0.80%)
May 09, 2024 28.04 28.46 28.03 28.42 4,106,961 +0.38(+1.37%)
May 08, 2024 27.85 28.07 27.75 28.04 7,362,076 +0.17(+0.60%)
May 07, 2024 27.82 27.92 27.67 27.87 4,778,136 +0.26(+0.93%)
May 06, 2024 27.71 27.73 27.49 27.61 5,089,541 +0.00(+0.00%)
May 03, 2024 27.62 27.71 27.34 27.61 3,876,232 +0.17(+0.61%)
May 02, 2024 27.52 27.63 27.12 27.45 7,166,583 -0.08(-0.29%)
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.