Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 23.06 24.37 23.02 24.32 6,652,452 +1.64(+7.23%)
Jul 10, 2024 23.22 23.52 22.57 22.68 7,476,990 -0.59(-2.54%)
Jul 09, 2024 23.48 23.84 23.25 23.27 6,232,162 -0.17(-0.73%)
Jul 08, 2024 23.52 23.90 23.20 23.44 6,393,103 +0.17(+0.73%)
Jul 05, 2024 23.65 24.37 23.22 23.27 6,644,580 -0.61(-2.55%)
Jul 03, 2024 23.12 23.96 23.07 23.88 4,057,250 +0.88(+3.83%)
Jul 02, 2024 22.90 23.28 22.86 23.00 5,320,323 -0.27(-1.16%)
Jul 01, 2024 24.01 24.06 23.17 23.27 5,234,483 -0.62(-2.60%)
Jun 28, 2024 23.74 24.12 23.63 23.89 5,119,177 -0.14(-0.58%)
Jun 27, 2024 23.78 24.14 23.48 24.03 3,937,915 -0.42(-1.72%)
Jun 26, 2024 24.55 24.89 24.24 24.45 4,642,799 -0.17(-0.69%)
Jun 25, 2024 25.67 25.77 24.56 24.62 5,888,936 -0.18(-0.73%)
Jun 24, 2024 24.81 25.16 24.49 24.80 4,767,311 +0.10(+0.40%)
Jun 21, 2024 25.22 25.35 24.31 24.70 8,139,628 -0.50(-1.98%)
Jun 20, 2024 25.72 25.97 24.98 25.20 4,590,135 -0.63(-2.44%)
Jun 18, 2024 25.88 26.05 25.58 25.83 4,277,315 -0.17(-0.65%)
Jun 17, 2024 25.01 26.35 24.97 26.00 6,875,303 +1.01(+4.04%)
Jun 14, 2024 25.60 25.73 24.44 24.99 7,755,018 -0.86(-3.33%)
Jun 13, 2024 26.45 26.63 25.43 25.85 7,902,141 -0.60(-2.27%)
Jun 12, 2024 27.09 27.24 26.28 26.45 9,432,422 -0.37(-1.38%)
Jun 11, 2024 25.68 26.83 25.35 26.82 7,178,540 +0.74(+2.84%)
Jun 10, 2024 25.25 26.20 25.09 26.08 6,861,214 +0.61(+2.39%)
Jun 07, 2024 25.76 26.09 25.45 25.47 6,111,079 -0.29(-1.13%)
Jun 06, 2024 26.76 26.96 25.75 25.76 7,542,929 -0.84(-3.16%)
Jun 05, 2024 27.00 27.03 26.23 26.60 14,809,369 -0.26(-0.97%)
Jun 04, 2024 28.85 28.91 26.78 26.86 13,146,158 -2.17(-7.48%)
Jun 03, 2024 29.13 30.75 28.85 29.03 21,808,892 +0.07(+0.24%)
May 31, 2024 27.09 29.08 24.92 28.96 53,673,804 +6.44(+28.60%)
May 30, 2024 21.71 22.71 21.68 22.52 24,578,820 +0.87(+4.02%)
May 29, 2024 20.46 21.79 20.46 21.65 12,443,142 +1.30(+6.39%)
May 28, 2024 21.00 21.14 20.26 20.35 8,824,621 -0.63(-3.00%)
May 24, 2024 21.07 21.44 20.96 20.98 6,045,807 +0.12(+0.58%)
May 23, 2024 20.72 21.30 20.61 20.86 6,511,441 +0.31(+1.51%)
May 22, 2024 21.35 21.49 20.47 20.55 6,689,944 -0.94(-4.37%)
May 21, 2024 21.59 21.63 21.18 21.49 7,628,719 +0.27(+1.27%)
May 20, 2024 21.60 21.65 21.20 21.22 4,511,985 -0.38(-1.76%)
May 17, 2024 21.86 21.95 21.56 21.60 3,786,549 -0.16(-0.74%)
May 16, 2024 21.78 21.99 21.47 21.76 4,737,277 -0.18(-0.82%)
May 15, 2024 21.71 22.15 21.59 21.94 5,508,506 +0.42(+1.95%)
May 14, 2024 22.51 22.76 21.51 21.52 7,703,233 -0.74(-3.32%)
May 13, 2024 22.97 23.08 22.03 22.26 6,206,517 -0.50(-2.20%)
May 10, 2024 23.27 23.71 22.75 22.76 5,802,664 -0.33(-1.43%)
May 09, 2024 22.25 23.10 22.25 23.09 4,949,285 +0.68(+3.03%)
May 08, 2024 21.98 22.45 21.98 22.41 5,157,661 +0.30(+1.36%)
May 07, 2024 23.04 23.14 22.05 22.11 7,488,078 -0.10(-0.45%)
May 06, 2024 21.76 22.30 21.61 22.21 6,301,730 +0.62(+2.87%)
May 03, 2024 20.94 21.66 20.91 21.59 5,546,495 +0.80(+3.85%)
May 02, 2024 20.21 20.85 19.95 20.79 7,040,686 +0.96(+4.84%)
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.