Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 20.64 20.74 20.05 20.11 2,120,808 -0.68(-3.27%)
Jun 10, 2024 20.72 20.82 19.49 20.79 1,327,706 +0.22(+1.07%)
Jun 07, 2024 20.60 20.80 20.51 20.57 1,561,463 -0.20(-0.96%)
Jun 06, 2024 20.90 20.96 20.59 20.77 1,820,651 -0.06(-0.29%)
Jun 05, 2024 21.48 21.48 20.74 20.83 1,494,141 -0.15(-0.71%)
Jun 04, 2024 21.11 21.48 20.96 20.98 1,288,460 -0.12(-0.57%)
Jun 03, 2024 21.33 21.36 20.91 21.10 927,127 -0.25(-1.17%)
May 31, 2024 20.92 21.39 20.78 21.35 3,121,915 +0.54(+2.58%)
May 30, 2024 20.60 20.87 20.46 20.81 2,473,667 +0.38(+1.85%)
May 29, 2024 19.99 20.52 19.99 20.43 1,030,836 +0.03(+0.15%)
May 28, 2024 20.96 21.02 20.33 20.40 930,477 -0.47(-2.24%)
May 24, 2024 20.68 21.00 20.63 20.87 1,152,651 +0.33(+1.60%)
May 23, 2024 20.61 20.61 20.22 20.54 1,878,868 +0.05(+0.24%)
May 22, 2024 20.85 20.90 20.34 20.49 1,985,805 -0.42(-2.00%)
May 21, 2024 20.57 21.03 20.57 20.91 1,726,556 +0.35(+1.69%)
May 20, 2024 20.97 21.11 20.49 20.56 1,664,353 -0.49(-2.32%)
May 17, 2024 21.08 21.11 20.89 21.05 994,730 +0.09(+0.43%)
May 16, 2024 20.99 21.14 20.81 20.96 1,212,872 +0.06(+0.29%)
May 15, 2024 21.30 21.35 20.80 20.90 1,514,491 -0.32(-1.50%)
May 14, 2024 21.54 21.73 21.18 21.22 1,347,684 -0.16(-0.74%)
May 13, 2024 21.84 21.92 21.34 21.38 1,059,098 -0.29(-1.33%)
May 10, 2024 21.93 21.98 21.66 21.67 570,281 -0.16(-0.73%)
May 09, 2024 21.69 21.86 21.62 21.82 698,218 +0.18(+0.83%)
May 08, 2024 21.45 21.74 21.44 21.65 1,518,211 +0.13(+0.60%)
May 07, 2024 21.61 22.62 21.48 21.52 1,452,453 -0.05(-0.23%)
May 06, 2024 22.09 22.22 21.48 21.57 1,842,053 -0.33(-1.50%)
May 03, 2024 21.60 21.91 21.57 21.89 1,217,793 +0.53(+2.47%)
May 02, 2024 21.40 21.42 21.14 21.37 1,076,331 +0.24(+1.13%)
May 01, 2024 21.02 21.51 20.91 21.13 2,103,945 +0.05(+0.24%)
Apr 30, 2024 21.36 21.51 21.07 21.08 1,099,927 -0.44(-2.03%)
Apr 29, 2024 21.85 21.87 21.42 21.52 1,524,482 -0.27(-1.23%)
Apr 26, 2024 21.80 22.15 21.49 21.79 1,867,399 -0.03(-0.14%)
Apr 25, 2024 22.13 22.25 21.35 21.81 2,957,530 -0.17(-0.77%)
Apr 24, 2024 21.66 22.09 21.65 21.98 2,057,436 +0.17(+0.78%)
Apr 23, 2024 21.34 21.87 21.23 21.81 1,569,410 +0.61(+2.86%)
Apr 22, 2024 21.20 21.58 20.96 21.21 2,270,141 +0.23(+1.09%)
Apr 19, 2024 20.69 21.10 20.68 20.98 1,217,525 +0.31(+1.49%)
Apr 18, 2024 20.60 21.01 20.52 20.67 1,436,294 +0.20(+0.97%)
Apr 17, 2024 20.64 20.93 20.47 20.47 1,143,720 -0.08(-0.39%)
Apr 16, 2024 20.52 20.69 20.37 20.55 1,264,582 -0.06(-0.29%)
Apr 15, 2024 20.77 21.02 20.47 20.61 1,147,263 +0.05(+0.24%)
Apr 12, 2024 20.68 20.84 20.45 20.56 774,765 -0.33(-1.57%)
Apr 11, 2024 20.80 20.98 20.68 20.89 847,901 +0.09(+0.43%)
Apr 10, 2024 20.84 21.09 20.53 20.80 1,026,903 -0.36(-1.69%)
Apr 09, 2024 21.33 21.39 21.02 21.16 797,253 -0.22(-1.02%)
Apr 08, 2024 21.19 21.45 20.96 21.38 775,915 +0.27(+1.27%)
Apr 05, 2024 20.98 21.26 20.97 21.11 708,444 +0.16(+0.76%)
Apr 04, 2024 21.52 21.62 20.91 20.95 779,408 -0.30(-1.40%)
Apr 03, 2024 21.11 21.42 21.09 21.25 942,263 +0.20(+0.95%)
Apr 02, 2024 21.11 21.66 20.85 21.05 1,220,345 -0.17(-0.80%)
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.