Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 21.99 22.48 21.88 22.47 112,040 +0.38(+1.72%)
Jun 14, 2024 22.03 22.34 21.77 22.09 276,546 -0.23(-1.03%)
Jun 13, 2024 22.51 22.51 22.11 22.32 113,914 -0.18(-0.80%)
Jun 12, 2024 23.00 23.31 22.34 22.50 253,288 +0.14(+0.63%)
Jun 11, 2024 21.91 22.41 21.78 22.36 279,267 +0.18(+0.81%)
Jun 10, 2024 22.29 22.40 22.09 22.18 174,984 -0.31(-1.38%)
Jun 07, 2024 22.18 22.56 22.18 22.49 370,289 +0.09(+0.40%)
Jun 06, 2024 22.21 22.45 22.16 22.40 108,606 +0.12(+0.54%)
Jun 05, 2024 22.08 22.28 21.86 22.28 148,080 +0.37(+1.69%)
Jun 04, 2024 22.13 22.19 21.89 21.91 104,178 -0.33(-1.48%)
Jun 03, 2024 22.96 22.96 22.14 22.24 100,849 -0.37(-1.64%)
May 31, 2024 22.51 22.77 22.34 22.61 309,984 +0.17(+0.76%)
May 30, 2024 22.39 22.57 22.37 22.44 105,703 +0.26(+1.17%)
May 29, 2024 22.21 22.25 22.05 22.18 108,160 -0.41(-1.81%)
May 28, 2024 22.96 22.99 22.54 22.59 116,534 -0.32(-1.40%)
May 24, 2024 22.87 22.94 22.67 22.91 161,249 +0.10(+0.44%)
May 23, 2024 23.37 23.55 22.74 22.81 125,439 -0.51(-2.19%)
May 22, 2024 23.53 23.53 23.13 23.32 107,454 -0.21(-0.89%)
May 21, 2024 23.36 23.55 23.36 23.53 83,780 +0.09(+0.38%)
May 20, 2024 24.03 24.06 23.42 23.44 99,820 -0.57(-2.37%)
May 17, 2024 24.00 24.14 23.84 24.01 130,640 +0.16(+0.67%)
May 16, 2024 23.72 24.00 23.71 23.85 113,604 +0.00(+0.00%)
May 15, 2024 23.98 23.98 23.49 23.85 157,538 +0.17(+0.72%)
May 14, 2024 23.84 23.84 23.57 23.68 98,124 +0.11(+0.47%)
May 13, 2024 23.87 23.87 23.50 23.57 96,146 -0.23(-0.97%)
May 10, 2024 23.83 23.86 23.52 23.80 128,997 +0.04(+0.17%)
May 09, 2024 23.56 23.76 23.42 23.76 302,521 +0.27(+1.15%)
May 08, 2024 23.18 23.65 23.11 23.49 155,449 +0.07(+0.30%)
May 07, 2024 23.62 23.79 23.30 23.42 230,102 -0.07(-0.30%)
May 06, 2024 23.86 23.97 23.44 23.49 239,426 -0.23(-0.97%)
May 03, 2024 23.79 23.80 23.51 23.72 140,582 +0.26(+1.11%)
May 02, 2024 23.14 23.65 23.13 23.46 237,901 +0.57(+2.49%)
May 01, 2024 22.64 23.27 22.64 22.89 199,445 +0.55(+2.46%)
Apr 30, 2024 22.44 22.56 22.20 22.34 204,873 -0.22(-0.98%)
Apr 29, 2024 22.79 22.93 22.52 22.56 174,705 -0.24(-1.05%)
Apr 26, 2024 22.99 23.27 22.78 22.80 117,074 -0.29(-1.26%)
Apr 25, 2024 22.91 23.33 21.87 23.09 193,724 -0.03(-0.13%)
Apr 24, 2024 21.94 23.13 21.94 23.12 261,885 -0.15(-0.64%)
Apr 23, 2024 22.86 23.40 22.86 23.27 117,190 +0.38(+1.66%)
Apr 22, 2024 22.83 23.13 22.77 22.89 157,018 +0.08(+0.35%)
Apr 19, 2024 21.91 22.84 21.75 22.81 238,036 +0.95(+4.35%)
Apr 18, 2024 21.68 21.96 21.68 21.86 145,006 +0.20(+0.92%)
Apr 17, 2024 21.81 21.92 21.63 21.66 118,572 +0.10(+0.46%)
Apr 16, 2024 21.76 21.84 21.56 21.56 131,898 -0.36(-1.62%)
Apr 15, 2024 22.12 22.44 21.73 21.92 131,281 -0.04(-0.18%)
Apr 12, 2024 21.84 22.00 21.61 21.96 109,405 -0.03(-0.14%)
Apr 11, 2024 22.29 22.70 21.81 21.99 169,584 -0.13(-0.58%)
Apr 10, 2024 22.74 23.08 21.93 22.11 268,347 -1.20(-5.13%)
Apr 09, 2024 23.35 23.45 22.99 23.31 282,812 +0.05(+0.21%)
Apr 08, 2024 23.02 23.30 22.81 23.26 278,423 +0.42(+1.82%)
Apr 05, 2024 22.78 23.01 22.73 22.85 204,303 +0.03(+0.13%)
Apr 04, 2024 22.97 23.25 22.80 22.82 137,012 +0.04(+0.17%)
Apr 03, 2024 22.70 22.88 22.61 22.78 134,836 -0.05(-0.22%)
Apr 02, 2024 22.98 23.10 22.66 22.83 192,022 -0.40(-1.70%)
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.