Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.99 23.15 22.61 22.76 2,950,613 -0.09(-0.39%)
Jun 20, 2024 22.14 23.04 22.13 22.85 2,573,049 +0.77(+3.49%)
Jun 18, 2024 22.40 22.52 22.07 22.08 2,464,007 -0.39(-1.74%)
Jun 17, 2024 22.45 22.61 22.30 22.47 2,088,250 -0.16(-0.71%)
Jun 14, 2024 22.03 22.71 22.02 22.63 2,686,096 +0.52(+2.33%)
Jun 13, 2024 22.35 22.53 22.09 22.11 2,136,808 -0.24(-1.06%)
Jun 12, 2024 23.05 23.05 22.26 22.35 3,442,272 -0.12(-0.53%)
Jun 11, 2024 22.66 22.82 22.44 22.47 3,983,823 -0.39(-1.72%)
Jun 10, 2024 22.73 23.16 22.73 22.86 3,474,450 +0.00(+0.00%)
Jun 07, 2024 22.44 23.07 22.44 22.86 10,006,490 +0.25(+1.09%)
Jun 06, 2024 22.85 23.19 22.25 22.62 15,871,908 -1.53(-6.35%)
Jun 05, 2024 24.25 24.59 24.14 24.15 1,637,019 -0.16(-0.65%)
Jun 04, 2024 24.70 24.86 24.28 24.31 1,944,897 -0.57(-2.29%)
Jun 03, 2024 25.24 25.30 24.86 24.88 1,872,734 -0.16(-0.63%)
May 31, 2024 24.58 25.04 24.56 25.04 3,142,798 +0.48(+1.96%)
May 30, 2024 23.86 24.58 23.86 24.55 3,095,283 +0.71(+2.97%)
May 29, 2024 23.80 23.94 23.56 23.85 2,830,986 -0.01(-0.04%)
May 28, 2024 23.79 24.10 23.70 23.86 2,513,261 +0.20(+0.83%)
May 24, 2024 24.14 24.17 23.29 23.66 2,657,007 -0.37(-1.55%)
May 23, 2024 24.34 24.34 23.85 24.03 2,145,331 -0.18(-0.73%)
May 22, 2024 24.14 24.23 23.96 24.21 2,243,195 -0.07(-0.28%)
May 21, 2024 24.10 24.42 24.10 24.28 1,687,395 +0.15(+0.61%)
May 20, 2024 24.32 24.39 24.12 24.13 1,185,616 -0.23(-0.93%)
May 17, 2024 24.57 24.73 24.23 24.36 1,256,989 -0.24(-0.96%)
May 16, 2024 24.35 24.78 24.23 24.59 1,780,612 +0.15(+0.60%)
May 15, 2024 24.67 24.67 24.25 24.45 1,485,520 +0.13(+0.53%)
May 14, 2024 24.58 24.58 24.10 24.32 1,418,658 +0.07(+0.28%)
May 13, 2024 24.58 24.67 24.15 24.25 1,560,166 -0.25(-1.00%)
May 10, 2024 24.56 24.56 24.17 24.49 1,191,405 -0.01(-0.04%)
May 09, 2024 24.19 24.52 24.02 24.50 2,204,953 +0.14(+0.57%)
May 08, 2024 23.95 24.43 23.82 24.37 2,075,248 +0.23(+0.94%)
May 07, 2024 24.14 24.51 24.04 24.14 2,865,686 +0.20(+0.82%)
May 06, 2024 24.13 24.39 23.80 23.94 3,338,521 +0.05(+0.21%)
May 03, 2024 24.11 24.32 23.28 23.89 4,580,892 +0.07(+0.29%)
May 02, 2024 24.44 25.07 23.19 23.83 5,481,226 -1.63(-6.41%)
May 01, 2024 25.24 25.71 24.84 25.46 1,840,049 +0.32(+1.29%)
Apr 30, 2024 25.03 25.26 24.91 25.13 3,362,850 -0.16(-0.62%)
Apr 29, 2024 25.19 25.38 25.08 25.29 1,686,207 +0.33(+1.34%)
Apr 26, 2024 25.32 25.48 24.93 24.96 1,165,233 -0.34(-1.36%)
Apr 25, 2024 25.43 25.55 25.18 25.30 1,685,389 -0.27(-1.04%)
Apr 24, 2024 24.88 25.61 24.72 25.57 2,331,809 +0.46(+1.84%)
Apr 23, 2024 24.85 25.32 24.80 25.10 1,844,997 +0.05(+0.20%)
Apr 22, 2024 25.34 25.44 24.88 25.06 2,790,924 -0.26(-1.01%)
Apr 19, 2024 23.33 25.50 23.33 25.31 8,460,691 +1.92(+8.20%)
Apr 18, 2024 23.32 23.56 23.23 23.39 2,058,169 +0.09(+0.38%)
Apr 17, 2024 22.97 23.64 22.97 23.30 2,460,109 +0.58(+2.55%)
Apr 16, 2024 22.99 23.13 22.47 22.72 1,459,015 -0.40(-1.74%)
Apr 15, 2024 23.19 23.41 22.71 23.13 2,318,328 +0.06(+0.26%)
Apr 12, 2024 23.65 23.80 22.97 23.07 1,471,343 -0.54(-2.29%)
Apr 11, 2024 24.11 24.13 23.29 23.61 1,656,899 -0.23(-0.95%)
Apr 10, 2024 23.87 24.05 23.61 23.84 1,648,339 -0.74(-3.00%)
Apr 09, 2024 24.50 24.64 24.24 24.57 1,978,891 +0.20(+0.81%)
Apr 08, 2024 24.90 25.28 24.33 24.38 2,136,502 -0.30(-1.24%)
Apr 05, 2024 24.37 24.73 24.15 24.68 1,635,642 +0.10(+0.40%)
Apr 04, 2024 24.59 24.65 24.35 24.58 1,913,726 +0.26(+1.05%)
Apr 03, 2024 23.83 24.43 23.83 24.33 2,517,483 +0.48(+2.02%)
Apr 02, 2024 23.35 23.86 23.20 23.85 2,197,657 +0.24(+1.00%)
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.