Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 22.50 22.56 22.07 22.40 3,877,096 -0.12(-0.53%)
Jun 12, 2024 22.92 23.33 22.48 22.52 4,615,105 +0.24(+1.08%)
Jun 11, 2024 22.49 22.50 22.02 22.28 4,609,044 -0.21(-0.91%)
Jun 10, 2024 22.12 22.50 21.83 22.49 6,202,414 +0.17(+0.75%)
Jun 07, 2024 21.58 22.37 21.53 22.32 5,162,357 +0.35(+1.60%)
Jun 06, 2024 22.00 22.25 21.59 21.97 5,245,316 +0.00(+0.00%)
Jun 05, 2024 22.05 22.05 21.46 21.97 5,606,680 -0.01(-0.04%)
Jun 04, 2024 23.07 23.36 21.96 21.98 7,114,533 -1.35(-5.79%)
Jun 03, 2024 22.48 23.84 22.45 23.33 10,782,852 +1.43(+6.52%)
May 31, 2024 20.70 22.64 20.59 21.90 13,920,023 +1.34(+6.52%)
May 30, 2024 20.24 20.82 19.15 20.56 34,382,232 -6.09(-22.86%)
May 29, 2024 26.18 26.98 26.11 26.65 9,141,032 +0.10(+0.37%)
May 28, 2024 25.92 26.70 25.92 26.55 5,273,402 +0.65(+2.49%)
May 24, 2024 25.87 26.04 25.60 25.91 2,970,548 +0.33(+1.30%)
May 23, 2024 25.02 25.71 24.68 25.58 4,896,558 +0.54(+2.15%)
May 22, 2024 25.05 25.56 24.79 25.04 4,626,109 -0.38(-1.50%)
May 21, 2024 25.50 25.98 25.27 25.42 3,760,100 -0.17(-0.65%)
May 20, 2024 25.23 25.84 25.21 25.59 3,946,492 +0.41(+1.63%)
May 17, 2024 24.63 25.24 24.54 25.18 3,609,286 +0.45(+1.82%)
May 16, 2024 25.04 25.23 24.64 24.73 4,225,076 -0.37(-1.48%)
May 15, 2024 26.36 26.65 25.04 25.10 4,960,485 -1.05(-4.00%)
May 14, 2024 26.40 27.63 25.81 26.14 6,597,220 +0.79(+3.12%)
May 13, 2024 24.01 26.29 23.96 25.35 10,357,139 +1.95(+8.32%)
May 10, 2024 23.57 23.77 23.22 23.40 4,714,284 -0.03(-0.13%)
May 09, 2024 23.38 23.73 23.24 23.43 6,326,105 +0.02(+0.08%)
May 08, 2024 23.11 23.41 22.93 23.41 3,842,024 -0.11(-0.46%)
May 07, 2024 24.03 24.43 23.51 23.52 3,367,232 -0.36(-1.52%)
May 06, 2024 23.87 24.17 23.67 23.88 3,816,855 +0.23(+0.99%)
May 03, 2024 24.66 24.83 23.45 23.65 4,502,416 -0.46(-1.91%)
May 02, 2024 23.78 24.25 23.29 24.11 3,894,985 +1.08(+4.67%)
May 01, 2024 23.35 23.94 22.92 23.03 3,895,890 -0.38(-1.63%)
Apr 30, 2024 23.56 23.57 23.23 23.41 4,116,344 -0.50(-2.09%)
Apr 29, 2024 24.20 24.41 23.67 23.91 3,721,526 -0.08(-0.33%)
Apr 26, 2024 23.81 24.44 23.71 23.99 3,893,456 +0.24(+1.03%)
Apr 25, 2024 23.60 23.77 22.92 23.75 5,366,434 -0.60(-2.45%)
Apr 24, 2024 24.78 24.92 23.88 24.34 6,313,192 -0.50(-2.01%)
Apr 23, 2024 24.16 25.33 24.11 24.84 7,957,082 +0.68(+2.83%)
Apr 22, 2024 22.89 24.28 22.88 24.16 9,349,524 +1.48(+6.51%)
Apr 19, 2024 22.23 22.83 22.13 22.68 5,123,610 +0.33(+1.49%)
Apr 18, 2024 21.44 22.43 20.96 22.35 8,090,833 +0.97(+4.53%)
Apr 17, 2024 21.67 21.89 21.11 21.38 4,213,277 -0.16(-0.73%)
Apr 16, 2024 21.63 21.90 21.33 21.54 4,762,078 -0.21(-0.94%)
Apr 15, 2024 22.57 22.66 21.57 21.74 5,847,275 -0.49(-2.20%)
Apr 12, 2024 22.72 22.95 22.21 22.23 6,418,068 -0.93(-4.01%)
Apr 11, 2024 22.77 23.29 22.14 23.16 6,479,588 +0.46(+2.02%)
Apr 10, 2024 23.62 23.67 22.52 22.70 7,755,191 -1.41(-5.84%)
Apr 09, 2024 24.50 24.81 24.09 24.11 4,838,094 -0.32(-1.32%)
Apr 08, 2024 24.97 25.08 24.25 24.43 6,804,780 -0.51(-2.04%)
Apr 05, 2024 24.94 25.28 24.81 24.94 4,424,030 -0.19(-0.74%)
Apr 04, 2024 26.61 26.77 24.95 25.13 4,505,346 -1.19(-4.53%)
Apr 03, 2024 26.97 27.24 26.16 26.32 5,873,549 -0.66(-2.46%)
Apr 02, 2024 28.14 28.14 26.50 26.98 5,180,222 -1.72(-6.00%)
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.