Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 22.25 22.87 22.03 22.69 6,684,664 +0.57(+2.58%)
Jun 11, 2024 22.04 22.22 21.90 22.12 3,626,913 -0.06(-0.27%)
Jun 10, 2024 21.76 22.20 21.63 22.18 3,947,836 +0.34(+1.56%)
Jun 07, 2024 21.74 22.05 21.60 21.84 4,628,446 -0.05(-0.23%)
Jun 06, 2024 21.90 22.17 21.72 21.89 5,526,546 +0.10(+0.46%)
Jun 05, 2024 22.13 22.13 21.68 21.79 5,831,797 -0.23(-1.04%)
Jun 04, 2024 22.45 22.53 21.61 22.02 8,578,664 -0.51(-2.26%)
Jun 03, 2024 22.76 22.99 22.41 22.53 3,700,721 -0.21(-0.92%)
May 31, 2024 23.02 23.38 22.27 22.74 7,949,549 -0.49(-2.11%)
May 30, 2024 22.76 23.57 22.69 23.23 8,878,494 +0.39(+1.71%)
May 29, 2024 22.56 22.90 22.49 22.84 4,733,946 +0.03(+0.13%)
May 28, 2024 22.37 22.95 22.20 22.81 7,220,832 +0.46(+2.06%)
May 24, 2024 22.39 22.66 22.14 22.35 5,203,743 -0.01(-0.04%)
May 23, 2024 22.56 22.70 22.30 22.36 7,010,809 -0.05(-0.22%)
May 22, 2024 22.90 23.20 22.33 22.41 7,997,986 -0.55(-2.40%)
May 21, 2024 22.90 23.03 22.79 22.96 5,674,892 +0.00(+0.00%)
May 20, 2024 22.93 23.23 22.60 22.96 6,279,886 -0.04(-0.17%)
May 17, 2024 22.80 23.33 22.79 23.00 8,124,679 +0.13(+0.57%)
May 16, 2024 23.00 23.73 22.85 22.87 12,998,725 +0.35(+1.55%)
May 15, 2024 22.43 22.65 22.28 22.52 7,270,161 +0.27(+1.21%)
May 14, 2024 22.10 22.40 22.00 22.25 6,669,167 +0.03(+0.14%)
May 13, 2024 22.41 22.48 21.77 22.22 9,872,923 -0.28(-1.24%)
May 10, 2024 22.07 22.64 22.00 22.50 11,120,368 +0.49(+2.23%)
May 09, 2024 21.21 22.23 21.14 22.01 12,610,483 +0.55(+2.56%)
May 08, 2024 22.09 22.26 21.30 21.46 35,065,284 -2.19(-9.26%)
May 07, 2024 23.14 23.77 22.99 23.65 20,221,992 +0.31(+1.33%)
May 06, 2024 23.51 23.51 22.85 23.34 10,851,619 +0.34(+1.48%)
May 03, 2024 22.81 23.02 22.59 23.00 11,693,943 +0.50(+2.22%)
May 02, 2024 22.41 22.69 21.82 22.50 8,628,774 +0.29(+1.31%)
May 01, 2024 22.65 22.75 22.09 22.21 11,548,309 -0.29(-1.29%)
Apr 30, 2024 22.93 23.14 22.46 22.50 10,962,348 -0.60(-2.60%)
Apr 29, 2024 22.91 23.17 22.58 23.10 11,326,699 +0.19(+0.83%)
Apr 26, 2024 23.24 23.40 22.89 22.91 10,401,853 -0.12(-0.52%)
Apr 25, 2024 22.50 23.07 22.05 23.03 10,167,405 +0.23(+1.01%)
Apr 24, 2024 22.75 22.81 22.37 22.80 7,565,686 +0.08(+0.35%)
Apr 23, 2024 22.52 22.97 22.30 22.72 13,093,836 +0.26(+1.16%)
Apr 22, 2024 22.14 22.54 21.82 22.46 16,594,976 +0.45(+2.04%)
Apr 19, 2024 22.00 22.36 21.76 22.01 11,949,201 -0.29(-1.30%)
Apr 18, 2024 22.40 22.57 22.02 22.30 13,418,271 -0.33(-1.46%)
Apr 17, 2024 22.70 22.89 21.79 22.63 18,698,428 +0.12(+0.53%)
Apr 16, 2024 21.34 22.82 21.34 22.51 26,754,144 +0.86(+3.97%)
Apr 15, 2024 21.52 22.49 21.42 21.65 28,998,972 +0.40(+1.88%)
Apr 12, 2024 20.56 21.43 20.45 21.25 51,059,876 +2.19(+11.49%)
Apr 11, 2024 19.23 19.34 18.94 19.06 10,818,598 -0.06(-0.31%)
Apr 10, 2024 18.75 19.25 18.74 19.12 12,302,043 +0.10(+0.53%)
Apr 09, 2024 18.55 19.11 18.47 19.02 15,466,868 +0.59(+3.20%)
Apr 08, 2024 18.40 19.08 18.16 18.43 16,043,154 +0.19(+1.04%)
Apr 05, 2024 18.27 18.40 18.18 18.24 6,221,986 -0.08(-0.44%)
Apr 04, 2024 18.57 18.70 18.20 18.32 13,422,930 +0.03(+0.16%)
Apr 03, 2024 18.24 18.73 18.14 18.29 10,596,334 +0.06(+0.33%)
Apr 02, 2024 17.88 18.30 17.67 18.23 13,368,359 +0.03(+0.16%)
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.