Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 20.52 20.71 20.37 20.62 1,511,409 +0.10(+0.49%)
Jun 21, 2024 20.44 20.77 20.27 20.52 9,830,402 +0.04(+0.20%)
Jun 20, 2024 20.62 20.98 20.47 20.48 1,895,064 -0.14(-0.68%)
Jun 18, 2024 21.29 21.35 20.54 20.62 1,425,388 -0.74(-3.46%)
Jun 17, 2024 21.05 21.36 20.89 21.36 1,352,773 +0.30(+1.42%)
Jun 14, 2024 21.91 22.08 21.05 21.06 1,708,702 -1.20(-5.39%)
Jun 13, 2024 22.34 22.46 22.09 22.26 1,348,198 -0.17(-0.76%)
Jun 12, 2024 22.76 23.15 22.37 22.43 1,613,028 +0.13(+0.58%)
Jun 11, 2024 22.50 22.52 22.20 22.30 1,365,308 -0.33(-1.44%)
Jun 10, 2024 22.68 22.84 22.52 22.63 1,763,820 -0.20(-0.86%)
Jun 07, 2024 22.91 23.14 22.68 22.82 1,051,170 -0.29(-1.24%)
Jun 06, 2024 23.03 23.28 22.60 23.11 918,686 +0.22(+0.95%)
Jun 05, 2024 22.93 23.02 22.70 22.89 974,602 +0.14(+0.61%)
Jun 04, 2024 23.09 23.35 22.51 22.75 1,444,925 -0.58(-2.49%)
Jun 03, 2024 23.30 23.53 22.76 23.34 2,086,375 +0.38(+1.63%)
May 31, 2024 22.82 23.49 21.98 22.96 1,875,856 -0.12(-0.51%)
May 30, 2024 23.32 23.63 22.99 23.08 1,343,183 -0.02(-0.09%)
May 29, 2024 23.51 23.90 23.05 23.10 1,234,745 -0.48(-2.05%)
May 28, 2024 24.03 24.27 23.53 23.58 1,493,606 -0.45(-1.89%)
May 24, 2024 23.54 24.30 23.50 24.04 1,092,703 +0.65(+2.78%)
May 23, 2024 23.79 24.00 23.30 23.39 1,404,265 -1.06(-4.32%)
May 22, 2024 24.90 24.97 24.26 24.44 1,223,221 -0.59(-2.36%)
May 21, 2024 26.05 26.07 25.02 25.03 1,117,625 -1.05(-4.01%)
May 20, 2024 25.86 26.19 25.82 26.08 1,469,410 +0.19(+0.72%)
May 17, 2024 26.10 26.14 25.75 25.89 973,706 -0.16(-0.61%)
May 16, 2024 26.35 26.46 25.96 26.05 703,454 -0.27(-1.01%)
May 15, 2024 26.92 26.94 26.31 26.32 800,857 -0.45(-1.70%)
May 14, 2024 26.70 27.05 26.43 26.77 862,824 +0.38(+1.46%)
May 13, 2024 26.29 27.03 26.17 26.39 778,499 +0.34(+1.29%)
May 10, 2024 26.70 26.80 25.90 26.05 758,405 -0.47(-1.79%)
May 09, 2024 26.37 26.61 26.02 26.52 2,221,854 +0.31(+1.17%)
May 08, 2024 26.06 26.35 25.88 26.22 886,625 -0.13(-0.49%)
May 07, 2024 26.89 27.03 26.34 26.35 737,073 -0.47(-1.77%)
May 06, 2024 26.59 26.87 26.59 26.82 723,624 +0.46(+1.76%)
May 03, 2024 26.64 26.80 26.15 26.36 976,760 +0.43(+1.67%)
May 02, 2024 26.07 26.25 25.75 25.92 680,780 +0.30(+1.16%)
May 01, 2024 26.28 26.50 25.63 25.63 879,343 -0.80(-3.02%)
Apr 30, 2024 26.16 26.86 26.06 26.42 1,795,673 -0.02(-0.07%)
Apr 29, 2024 26.08 26.48 25.99 26.44 806,425 +0.56(+2.17%)
Apr 26, 2024 25.34 26.02 25.34 25.88 870,736 +0.54(+2.14%)
Apr 25, 2024 25.24 25.47 25.11 25.34 554,327 -0.26(-1.00%)
Apr 24, 2024 26.19 26.20 25.58 25.60 863,063 -0.52(-2.00%)
Apr 23, 2024 25.50 26.16 25.48 26.12 1,144,718 +0.70(+2.76%)
Apr 22, 2024 25.46 25.65 25.15 25.42 2,493,549 +0.07(+0.27%)
Apr 19, 2024 25.04 25.43 25.03 25.35 902,511 +0.13(+0.51%)
Apr 18, 2024 25.14 25.55 24.99 25.22 966,475 +0.05(+0.20%)
Apr 17, 2024 25.17 25.51 24.94 25.17 1,882,743 +0.22(+0.87%)
Apr 16, 2024 24.66 25.08 24.13 24.95 3,996,859 +0.29(+1.16%)
Apr 15, 2024 24.89 24.98 24.49 24.67 2,277,978 -0.04(-0.15%)
Apr 12, 2024 25.10 25.37 24.41 24.70 2,293,469 -0.45(-1.78%)
Apr 11, 2024 25.78 25.82 24.96 25.15 2,188,728 -0.46(-1.78%)
Apr 10, 2024 25.74 26.17 25.49 25.61 1,747,788 -0.96(-3.61%)
Apr 09, 2024 27.26 27.56 26.21 26.57 2,309,683 -0.66(-2.43%)
Apr 08, 2024 27.60 27.74 27.19 27.23 1,082,231 +0.02(+0.07%)
Apr 05, 2024 27.62 27.79 26.86 27.21 1,482,473 -0.53(-1.90%)
Apr 04, 2024 28.62 28.72 27.50 27.74 1,903,763 -0.39(-1.37%)
Apr 03, 2024 28.37 28.69 27.88 28.12 1,490,913 +0.23(+0.83%)
Apr 02, 2024 28.72 29.09 27.87 27.89 2,205,869 -2.01(-6.74%)
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.