Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 30.62 30.65 28.86 29.02 19,194 -2.16(-6.93%)
Jul 23, 2024 31.44 31.70 31.15 31.18 20,091 +0.24(+0.78%)
Jul 22, 2024 30.68 31.13 30.49 30.94 16,455 +0.75(+2.48%)
Jul 19, 2024 29.63 30.60 29.55 30.19 35,494 -0.50(-1.63%)
Jul 18, 2024 31.31 31.31 29.88 30.69 18,057 -0.39(-1.26%)
Jul 17, 2024 31.00 31.27 30.60 31.08 20,777 -0.86(-2.69%)
Jul 16, 2024 32.68 32.68 31.61 31.94 15,414 -0.67(-2.05%)
Jul 15, 2024 32.58 33.08 32.32 32.61 10,581 +0.09(+0.28%)
Jul 12, 2024 32.77 32.97 32.33 32.52 16,541 -0.30(-0.91%)
Jul 11, 2024 34.08 34.24 32.36 32.82 34,530 -1.68(-4.87%)
Jul 10, 2024 33.84 34.54 33.50 34.50 15,789 +0.99(+2.95%)
Jul 09, 2024 34.72 34.72 33.41 33.51 23,533 -0.98(-2.84%)
Jul 08, 2024 34.81 34.81 34.30 34.49 12,793 -0.22(-0.63%)
Jul 05, 2024 33.77 34.81 33.77 34.71 22,389 +1.00(+2.97%)
Jul 03, 2024 33.50 33.76 33.41 33.71 9,289 +0.13(+0.39%)
Jul 02, 2024 32.81 33.62 32.81 33.58 10,249 +0.43(+1.30%)
Jul 01, 2024 32.11 33.26 31.75 33.15 17,711 +0.95(+2.95%)
Jun 28, 2024 32.82 33.00 31.86 32.20 12,270 -0.51(-1.56%)
Jun 27, 2024 33.00 33.19 32.64 32.71 18,528 +0.12(+0.37%)
Jun 26, 2024 32.17 32.81 32.17 32.59 20,875 +0.13(+0.40%)
Jun 25, 2024 31.92 32.46 31.92 32.46 10,200 +0.39(+1.22%)
Jun 24, 2024 32.44 32.67 31.85 32.07 41,955 -0.30(-0.93%)
Jun 21, 2024 31.89 32.40 31.88 32.37 30,575 +0.63(+1.98%)
Jun 20, 2024 31.93 31.93 31.24 31.74 16,583 -0.17(-0.53%)
Jun 18, 2024 32.54 32.54 31.75 31.91 33,488 -0.34(-1.05%)
Jun 17, 2024 31.38 32.52 31.19 32.25 28,072 +0.91(+2.90%)
Jun 14, 2024 30.63 31.47 30.56 31.34 46,815 +0.10(+0.32%)
Jun 13, 2024 31.29 31.47 30.99 31.24 16,628 -0.05(-0.16%)
Jun 12, 2024 30.50 31.49 30.18 31.29 22,875 +1.29(+4.30%)
Jun 11, 2024 29.10 30.00 29.07 30.00 9,623 +0.61(+2.07%)
Jun 10, 2024 28.97 29.39 28.97 29.39 11,661 +0.48(+1.67%)
Jun 07, 2024 29.05 29.16 28.76 28.91 22,881 -0.06(-0.21%)
Jun 06, 2024 28.99 29.01 28.52 28.97 12,515 +0.11(+0.38%)
Jun 05, 2024 28.21 28.89 27.97 28.86 27,486 +1.00(+3.60%)
Jun 04, 2024 27.31 27.86 27.07 27.86 10,415 +0.29(+1.04%)
Jun 03, 2024 27.83 27.90 27.00 27.57 17,197 -0.21(-0.76%)
May 31, 2024 27.71 27.78 26.41 27.78 21,345 +0.01(+0.04%)
May 30, 2024 28.76 28.93 27.67 27.77 34,049 -1.93(-6.50%)
May 29, 2024 29.21 29.97 29.21 29.70 13,237 -0.15(-0.50%)
May 28, 2024 29.64 29.85 29.47 29.85 25,817 -0.05(-0.16%)
May 24, 2024 29.45 30.03 29.19 29.90 19,498 +0.39(+1.33%)
May 23, 2024 30.42 30.42 29.29 29.50 28,599 -0.43(-1.44%)
May 22, 2024 30.22 30.22 29.71 29.93 9,255 +0.07(+0.25%)
May 21, 2024 29.41 30.27 29.36 29.86 21,396 +0.49(+1.67%)
May 20, 2024 28.75 29.51 28.75 29.37 34,437 +0.75(+2.62%)
May 17, 2024 28.94 28.94 28.41 28.62 18,275 -0.13(-0.45%)
May 16, 2024 29.00 29.30 28.75 28.75 18,962 -0.38(-1.30%)
May 15, 2024 28.45 29.17 28.31 29.13 30,099 +0.99(+3.51%)
May 14, 2024 27.57 28.18 27.51 28.14 8,004 +0.40(+1.44%)
May 13, 2024 28.24 28.24 27.36 27.74 33,512 -0.18(-0.66%)
May 10, 2024 27.85 27.98 27.72 27.92 5,002 +0.30(+1.10%)
May 09, 2024 27.47 27.62 27.16 27.62 18,194 +0.30(+1.10%)
May 08, 2024 27.00 27.54 27.00 27.32 10,880 +0.08(+0.29%)
May 07, 2024 27.70 27.73 27.24 27.24 11,473 -0.58(-2.08%)
May 06, 2024 27.04 27.82 26.85 27.82 15,389 +0.93(+3.46%)
May 03, 2024 26.44 26.90 26.44 26.89 30,134 +1.14(+4.43%)
May 02, 2024 25.85 25.85 25.39 25.75 9,696 +0.37(+1.46%)
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.