Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 21.91 22.21 21.69 21.83 123,415 -0.16(-0.73%)
Jun 17, 2024 21.67 22.00 21.22 21.99 100,746 +0.45(+2.09%)
Jun 14, 2024 21.75 22.43 21.11 21.54 150,024 -0.48(-2.18%)
Jun 13, 2024 21.91 22.29 21.59 22.02 101,724 -0.03(-0.14%)
Jun 12, 2024 22.48 22.83 22.00 22.05 64,481 -0.03(-0.14%)
Jun 11, 2024 22.10 22.33 22.04 22.08 50,844 -0.25(-1.12%)
Jun 10, 2024 22.58 22.66 22.10 22.33 65,932 -0.28(-1.24%)
Jun 07, 2024 22.73 23.24 22.00 22.61 180,028 -0.39(-1.70%)
Jun 06, 2024 24.30 24.30 22.88 23.00 89,355 -1.28(-5.27%)
Jun 05, 2024 24.10 24.74 23.42 24.28 194,627 -0.24(-0.98%)
Jun 04, 2024 25.08 26.75 24.26 24.52 291,073 -0.13(-0.53%)
Jun 03, 2024 24.60 24.95 24.37 24.65 393,594 +0.22(+0.90%)
May 31, 2024 21.78 25.03 21.66 24.43 239,024 +0.30(+1.24%)
May 30, 2024 23.08 24.26 23.08 24.13 84,977 +0.98(+4.23%)
May 29, 2024 23.44 23.85 23.02 23.15 62,421 -0.65(-2.73%)
May 28, 2024 23.56 24.29 22.92 23.80 134,839 +0.48(+2.06%)
May 24, 2024 22.35 23.63 21.81 23.32 124,010 +1.25(+5.66%)
May 23, 2024 22.31 22.79 21.97 22.07 85,602 -0.29(-1.30%)
May 22, 2024 22.62 22.88 21.74 22.36 99,445 -0.37(-1.63%)
May 21, 2024 23.56 23.56 22.69 22.73 43,653 -0.48(-2.07%)
May 20, 2024 23.23 23.92 22.86 23.21 72,095 -0.03(-0.13%)
May 17, 2024 22.41 23.97 21.89 23.24 212,008 +0.83(+3.70%)
May 16, 2024 24.60 24.62 22.15 22.41 140,704 -1.92(-7.89%)
May 15, 2024 24.44 24.67 23.74 24.33 107,868 +0.09(+0.37%)
May 14, 2024 23.75 24.30 23.75 24.24 42,334 +0.73(+3.11%)
May 13, 2024 23.34 23.84 23.00 23.51 56,284 +0.32(+1.38%)
May 10, 2024 22.96 23.59 22.90 23.19 53,373 +0.16(+0.69%)
May 09, 2024 22.85 23.20 22.60 23.03 47,728 +0.10(+0.44%)
May 08, 2024 23.21 23.30 22.34 22.93 64,231 -0.26(-1.12%)
May 07, 2024 22.86 23.52 22.86 23.19 77,794 +0.38(+1.67%)
May 06, 2024 22.11 22.85 22.11 22.81 39,551 +0.71(+3.21%)
May 03, 2024 22.28 22.56 21.91 22.10 53,385 +0.28(+1.28%)
May 02, 2024 21.93 22.33 21.74 21.82 96,476 +0.36(+1.68%)
May 01, 2024 21.31 21.88 20.70 21.46 106,636 +0.02(+0.09%)
Apr 30, 2024 21.94 22.12 20.79 21.44 168,590 -0.69(-3.12%)
Apr 29, 2024 22.99 23.14 21.17 22.13 109,656 -0.39(-1.73%)
Apr 26, 2024 21.69 22.52 21.69 22.52 78,744 +0.74(+3.40%)
Apr 25, 2024 21.79 21.98 21.56 21.78 60,205 -0.28(-1.27%)
Apr 24, 2024 22.35 22.79 21.78 22.06 65,314 -0.17(-0.76%)
Apr 23, 2024 22.28 23.00 21.86 22.23 101,174 +0.01(+0.05%)
Apr 22, 2024 22.26 22.38 21.62 22.22 77,451 -0.06(-0.27%)
Apr 19, 2024 22.06 22.45 21.16 22.28 114,675 +0.09(+0.41%)
Apr 18, 2024 22.49 23.17 22.18 22.19 55,113 -0.18(-0.80%)
Apr 17, 2024 23.01 23.16 22.06 22.37 55,455 -0.32(-1.41%)
Apr 16, 2024 22.41 22.85 22.08 22.69 74,392 +0.17(+0.75%)
Apr 15, 2024 23.03 23.21 21.95 22.52 127,372 -0.42(-1.83%)
Apr 12, 2024 23.13 23.13 22.12 22.94 58,996 -0.34(-1.46%)
Apr 11, 2024 23.52 23.52 22.32 23.28 106,591 -0.17(-0.72%)
Apr 10, 2024 23.46 23.52 22.20 23.45 99,530 -0.53(-2.21%)
Apr 09, 2024 24.57 24.57 23.68 23.98 59,872 -0.25(-1.03%)
Apr 08, 2024 25.06 25.10 24.13 24.23 45,336 -0.85(-3.39%)
Apr 05, 2024 25.35 25.77 24.53 25.08 73,369 -0.19(-0.75%)
Apr 04, 2024 27.08 27.28 24.94 25.27 82,966 -1.66(-6.16%)
Apr 03, 2024 27.26 28.01 26.47 26.93 83,726 -0.09(-0.33%)
Apr 02, 2024 27.28 27.79 26.67 27.02 52,179 -0.56(-2.03%)
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.