Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.97 23.09 22.61 22.76 4,174,595 -0.03(-0.13%)
Jul 11, 2024 22.46 23.03 22.27 22.79 5,694,764 +0.80(+3.64%)
Jul 10, 2024 22.55 22.59 21.81 21.99 4,218,098 -0.40(-1.79%)
Jul 09, 2024 22.32 22.73 21.91 22.39 3,466,139 +0.01(+0.04%)
Jul 08, 2024 22.45 22.50 21.89 22.38 3,302,382 +0.09(+0.40%)
Jul 05, 2024 21.57 22.47 21.42 22.29 4,800,963 +0.83(+3.87%)
Jul 03, 2024 21.35 21.79 21.20 21.46 2,298,493 +0.18(+0.85%)
Jul 02, 2024 21.86 21.98 21.27 21.28 6,740,342 -0.61(-2.79%)
Jul 01, 2024 22.93 23.05 21.77 21.89 6,314,482 -1.10(-4.78%)
Jun 28, 2024 23.05 23.31 22.61 22.99 4,766,124 -0.22(-0.95%)
Jun 27, 2024 22.85 23.42 22.50 23.21 3,869,636 -0.08(-0.34%)
Jun 26, 2024 23.99 23.99 23.00 23.29 7,061,322 -0.69(-2.88%)
Jun 25, 2024 24.43 24.80 23.89 23.98 5,891,276 -0.52(-2.12%)
Jun 24, 2024 22.81 24.83 22.72 24.50 7,740,526 +1.63(+7.13%)
Jun 21, 2024 22.25 23.02 22.02 22.87 12,350,726 +0.60(+2.69%)
Jun 20, 2024 21.36 22.48 21.33 22.27 5,244,682 +0.89(+4.16%)
Jun 18, 2024 21.59 21.73 21.23 21.38 4,676,151 -0.33(-1.52%)
Jun 17, 2024 21.60 21.91 20.87 21.71 5,608,526 +0.13(+0.60%)
Jun 14, 2024 22.15 22.55 21.50 21.58 4,354,461 -0.82(-3.66%)
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%)
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.