Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 20.29 20.41 20.22 20.23 4,467,229 -0.08(-0.39%)
Jul 12, 2024 20.29 20.42 20.25 20.31 5,323,414 +0.05(+0.25%)
Jul 11, 2024 20.14 20.31 20.09 20.26 8,472,380 +0.16(+0.80%)
Jul 10, 2024 19.80 20.10 19.79 20.10 4,900,743 +0.65(+3.34%)
Jul 09, 2024 19.46 19.62 19.43 19.45 5,717,779 -0.03(-0.15%)
Jul 08, 2024 19.64 19.65 19.40 19.48 6,869,234 -0.08(-0.41%)
Jul 05, 2024 19.81 19.85 19.47 19.56 6,642,503 -0.31(-1.56%)
Jul 03, 2024 19.73 19.91 19.73 19.87 5,132,487 +0.21(+1.07%)
Jul 02, 2024 19.47 19.70 19.43 19.66 6,578,463 -0.28(-1.40%)
Jul 01, 2024 20.16 20.18 19.92 19.94 5,936,208 +0.09(+0.45%)
Jun 28, 2024 19.63 19.88 19.59 19.85 8,359,786 +0.08(+0.40%)
Jun 27, 2024 19.98 20.13 19.76 19.77 8,010,277 -0.96(-4.63%)
Jun 26, 2024 20.52 20.75 20.49 20.73 6,271,989 +0.14(+0.68%)
Jun 25, 2024 20.71 20.77 20.57 20.59 6,247,681 -0.11(-0.53%)
Jun 24, 2024 20.81 20.96 20.68 20.70 5,099,888 +0.20(+0.98%)
Jun 21, 2024 20.40 20.55 20.31 20.50 3,944,914 +0.01(+0.05%)
Jun 20, 2024 20.44 20.57 20.34 20.49 6,481,743 +0.09(+0.44%)
Jun 18, 2024 20.44 20.57 20.36 20.40 4,383,886 -0.15(-0.73%)
Jun 17, 2024 20.34 20.57 20.26 20.55 5,535,021 +0.34(+1.68%)
Jun 14, 2024 20.20 20.30 19.99 20.21 11,407,879 -0.87(-4.13%)
Jun 13, 2024 21.45 21.45 20.95 21.08 9,210,621 -0.65(-2.99%)
Jun 12, 2024 21.88 21.96 21.71 21.73 5,286,118 +0.23(+1.07%)
Jun 11, 2024 21.52 21.56 21.34 21.50 4,760,327 -0.32(-1.47%)
Jun 10, 2024 21.64 21.85 21.58 21.82 4,775,250 -0.03(-0.14%)
Jun 07, 2024 21.75 21.93 21.70 21.85 3,978,736 -0.12(-0.55%)
Jun 06, 2024 22.01 22.17 21.96 21.97 3,423,395 -0.22(-0.99%)
Jun 05, 2024 22.10 22.22 21.89 22.19 5,556,603 +0.48(+2.21%)
Jun 04, 2024 21.81 21.86 21.61 21.71 3,970,906 -0.27(-1.23%)
Jun 03, 2024 22.16 22.21 21.85 21.98 4,607,388 -0.29(-1.30%)
May 31, 2024 22.14 22.30 21.86 22.27 6,816,395 +0.02(+0.09%)
May 30, 2024 22.24 22.31 22.12 22.25 5,355,424 +0.43(+1.97%)
May 29, 2024 21.92 22.17 21.80 21.82 6,827,924 -0.61(-2.72%)
May 28, 2024 22.48 22.61 22.27 22.43 7,525,888 +0.12(+0.54%)
May 24, 2024 22.15 22.38 22.08 22.31 8,235,962 +0.39(+1.78%)
May 23, 2024 22.29 22.31 21.87 21.92 4,944,117 -0.18(-0.81%)
May 22, 2024 22.05 22.18 21.98 22.10 5,199,512 +0.01(+0.05%)
May 21, 2024 22.25 22.32 22.07 22.09 7,365,656 -0.25(-1.12%)
May 20, 2024 22.53 22.55 22.32 22.34 4,749,858 -0.24(-1.06%)
May 17, 2024 22.62 22.74 22.50 22.58 5,033,244 -0.25(-1.10%)
May 16, 2024 22.96 23.09 22.82 22.83 4,833,954 -0.33(-1.42%)
May 15, 2024 23.15 23.30 23.01 23.16 5,853,919 -0.16(-0.69%)
May 14, 2024 23.17 23.37 23.12 23.32 7,693,556 +0.66(+2.91%)
May 13, 2024 22.56 22.82 22.54 22.66 6,453,177 +0.76(+3.47%)
May 10, 2024 21.86 21.94 21.68 21.90 4,624,382 +0.14(+0.64%)
May 09, 2024 21.48 21.89 21.43 21.76 6,564,480 +0.32(+1.49%)
May 08, 2024 21.21 21.48 21.13 21.44 10,884,551 -0.34(-1.56%)
May 07, 2024 21.86 21.88 21.59 21.78 4,493,295 -0.16(-0.73%)
May 06, 2024 21.77 21.95 21.71 21.94 5,365,381 +0.08(+0.37%)
May 03, 2024 21.89 22.06 21.77 21.86 9,286,130 +0.31(+1.44%)
May 02, 2024 21.56 21.71 21.28 21.55 14,592,579 -0.93(-4.14%)
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.