Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 21.41 24.64 21.14 23.77 2,048,955 +2.57(+12.10%)
Jun 18, 2024 19.77 23.26 18.94 21.20 3,498,011 +1.34(+6.75%)
Jun 17, 2024 20.62 20.90 19.76 19.86 576,789 -0.90(-4.34%)
Jun 14, 2024 20.74 21.26 20.55 20.76 625,749 -0.21(-1.00%)
Jun 13, 2024 21.89 22.06 20.86 20.97 598,726 -1.09(-4.94%)
Jun 12, 2024 22.72 22.91 21.86 22.06 463,701 +0.14(+0.64%)
Jun 11, 2024 21.76 22.27 21.54 21.92 435,511 +0.07(+0.32%)
Jun 10, 2024 22.06 22.45 21.54 21.85 720,983 -0.57(-2.54%)
Jun 07, 2024 22.22 22.93 22.03 22.42 305,569 -0.16(-0.71%)
Jun 06, 2024 22.00 22.69 21.97 22.58 704,430 +0.38(+1.71%)
Jun 05, 2024 22.59 22.68 21.99 22.20 554,564 -0.31(-1.38%)
Jun 04, 2024 22.16 22.64 21.86 22.51 479,660 +0.09(+0.40%)
Jun 03, 2024 23.27 23.49 22.36 22.42 589,317 -0.12(-0.53%)
May 31, 2024 22.39 23.55 22.20 22.54 704,126 +0.28(+1.26%)
May 30, 2024 21.94 22.89 21.93 22.26 640,325 +0.65(+3.01%)
May 29, 2024 22.22 22.44 21.26 21.61 438,915 -1.06(-4.68%)
May 28, 2024 23.48 23.48 22.59 22.67 507,022 -0.52(-2.24%)
May 24, 2024 22.45 23.52 22.06 23.19 955,831 +0.73(+3.25%)
May 23, 2024 22.70 22.70 21.41 22.46 790,140 -0.28(-1.23%)
May 22, 2024 22.34 22.84 22.34 22.74 363,174 +0.29(+1.29%)
May 21, 2024 22.26 22.51 21.94 22.45 324,128 +0.14(+0.63%)
May 20, 2024 23.02 24.02 22.26 22.31 623,802 -0.83(-3.59%)
May 17, 2024 22.67 23.16 22.09 23.14 533,655 +0.51(+2.25%)
May 16, 2024 22.17 22.67 22.00 22.63 536,197 +0.51(+2.31%)
May 15, 2024 22.28 22.99 21.51 22.12 500,481 +0.23(+1.05%)
May 14, 2024 22.85 23.24 21.83 21.89 622,762 -0.58(-2.58%)
May 13, 2024 22.37 23.51 22.29 22.47 944,898 +0.17(+0.76%)
May 10, 2024 22.04 22.32 21.45 22.30 899,399 +0.30(+1.36%)
May 09, 2024 20.62 22.05 20.40 22.00 569,478 +1.31(+6.33%)
May 08, 2024 21.46 21.77 20.52 20.69 555,131 -1.18(-5.40%)
May 07, 2024 22.11 22.11 21.54 21.87 448,375 -0.23(-1.04%)
May 06, 2024 21.18 22.52 20.93 22.10 1,234,925 +1.21(+5.79%)
May 03, 2024 22.83 23.03 20.78 20.89 961,862 -1.33(-5.99%)
May 02, 2024 22.69 23.56 20.19 22.22 2,753,256 -2.54(-10.26%)
May 01, 2024 24.09 25.46 23.71 24.76 1,360,918 +0.64(+2.65%)
Apr 30, 2024 23.09 24.34 22.63 24.12 965,410 +0.75(+3.21%)
Apr 29, 2024 23.21 24.08 23.01 23.37 708,069 +0.20(+0.86%)
Apr 26, 2024 22.70 23.20 22.57 23.17 380,567 +0.56(+2.48%)
Apr 25, 2024 22.62 22.88 22.07 22.61 326,848 -0.44(-1.91%)
Apr 24, 2024 23.08 23.58 22.89 23.05 419,955 -0.12(-0.52%)
Apr 23, 2024 23.92 24.17 23.12 23.17 947,750 +0.46(+2.03%)
Apr 22, 2024 23.21 23.21 22.27 22.71 684,145 -0.49(-2.11%)
Apr 19, 2024 23.30 23.43 22.87 23.20 470,018 -0.19(-0.81%)
Apr 18, 2024 23.37 23.69 22.87 23.39 976,148 -0.06(-0.26%)
Apr 17, 2024 23.19 24.01 23.14 23.45 1,057,560 +0.35(+1.52%)
Apr 16, 2024 22.75 23.35 22.41 23.10 1,111,445 +0.20(+0.87%)
Apr 15, 2024 24.35 24.52 22.48 22.90 1,315,355 -1.19(-4.94%)
Apr 12, 2024 24.96 24.97 23.71 24.09 561,606 -1.22(-4.82%)
Apr 11, 2024 26.09 26.27 25.20 25.31 582,084 -0.59(-2.28%)
Apr 10, 2024 26.59 27.25 25.76 25.90 740,511 -1.71(-6.19%)
Apr 09, 2024 26.63 27.63 26.50 27.61 1,011,107 +1.07(+4.03%)
Apr 08, 2024 26.41 26.68 26.12 26.54 751,062 +0.28(+1.07%)
Apr 05, 2024 26.07 26.55 25.95 26.26 510,667 +0.11(+0.42%)
Apr 04, 2024 26.80 27.05 25.83 26.15 784,231 -0.33(-1.25%)
Apr 03, 2024 26.85 26.96 26.14 26.48 989,468 -0.73(-2.68%)
Apr 02, 2024 28.65 29.06 26.92 27.21 549,535 -1.88(-6.46%)
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.