Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2024 22.63 22.76 22.27 22.41 4,195 -0.24(-1.04%)
Jun 26, 2024 22.50 22.65 22.50 22.65 5,987 +0.01(+0.06%)
Jun 25, 2024 22.77 22.80 22.44 22.63 7,376 -0.23(-1.02%)
Jun 24, 2024 22.88 22.94 22.85 22.86 2,056 +0.10(+0.42%)
Jun 21, 2024 22.71 22.77 22.65 22.77 7,627 +0.05(+0.22%)
Jun 20, 2024 22.52 22.77 22.52 22.72 1,246 +0.07(+0.31%)
Jun 18, 2024 22.66 22.66 22.63 22.65 1,886 -0.11(-0.48%)
Jun 17, 2024 22.25 22.76 22.25 22.76 4,581 +0.34(+1.52%)
Jun 14, 2024 22.43 22.43 22.39 22.42 1,583 -0.03(-0.12%)
Jun 13, 2024 22.30 22.44 22.30 22.44 1,434 +0.06(+0.25%)
Jun 12, 2024 22.41 22.52 22.35 22.39 2,742 +0.47(+2.13%)
Jun 11, 2024 21.90 21.92 21.89 21.92 1,008 -0.17(-0.75%)
Jun 10, 2024 22.00 22.14 22.00 22.09 2,917 -0.06(-0.26%)
Jun 07, 2024 22.07 22.15 22.07 22.14 3,311 -0.23(-1.02%)
Jun 06, 2024 22.51 22.51 22.37 22.37 7,578 -0.24(-1.08%)
Jun 05, 2024 22.40 22.61 22.40 22.61 7,387 +0.22(+0.99%)
Jun 04, 2024 22.37 22.56 22.37 22.39 2,068 -0.19(-0.83%)
Jun 03, 2024 22.52 22.59 22.45 22.58 1,997 +0.23(+1.02%)
May 31, 2024 22.01 22.35 22.01 22.35 9,674 +0.36(+1.62%)
May 30, 2024 21.54 22.05 21.54 22.00 14,199 +0.41(+1.89%)
May 29, 2024 21.81 21.82 21.56 21.59 5,025 -0.32(-1.46%)
May 28, 2024 22.13 22.13 21.83 21.91 1,778 -0.12(-0.53%)
May 24, 2024 21.82 22.03 21.82 22.03 7,426 +0.13(+0.61%)
May 23, 2024 22.62 22.62 21.89 21.89 16,639 -0.75(-3.31%)
May 22, 2024 22.79 22.79 22.62 22.64 5,205 -0.19(-0.84%)
May 21, 2024 22.91 22.91 22.83 22.83 866 -0.16(-0.68%)
May 20, 2024 23.13 23.17 22.98 22.99 2,942 -0.23(-0.98%)
May 17, 2024 23.12 23.22 23.11 23.22 872 +0.10(+0.44%)
May 16, 2024 23.03 23.11 23.03 23.11 4,840 -0.01(-0.04%)
May 15, 2024 23.49 23.49 23.06 23.12 1,780 -0.03(-0.11%)
May 14, 2024 22.82 23.15 22.82 23.15 2,791 +0.49(+2.18%)
May 13, 2024 22.70 22.70 22.62 22.66 5,933 -0.02(-0.07%)
May 10, 2024 22.74 22.74 22.58 22.67 2,013 -0.01(-0.07%)
May 09, 2024 22.62 22.69 22.62 22.69 691 +0.26(+1.17%)
May 08, 2024 22.44 22.50 22.43 22.43 3,112 -0.11(-0.48%)
May 07, 2024 22.63 22.64 22.51 22.53 1,458 -0.22(-0.97%)
May 06, 2024 22.73 22.81 22.69 22.76 2,555 +0.18(+0.80%)
May 03, 2024 22.76 22.76 22.51 22.57 3,260 +0.04(+0.19%)
May 02, 2024 22.32 22.56 22.32 22.53 2,035 +0.09(+0.41%)
May 01, 2024 22.07 22.54 22.07 22.44 1,805 +0.44(+2.02%)
Apr 30, 2024 22.16 22.22 21.96 22.00 10,238 -0.43(-1.92%)
Apr 29, 2024 22.41 22.65 22.41 22.43 4,212 +0.04(+0.18%)
Apr 26, 2024 22.13 22.50 22.13 22.39 6,410 +0.24(+1.06%)
Apr 25, 2024 22.22 22.28 22.12 22.15 1,067 -0.26(-1.17%)
Apr 24, 2024 22.40 22.42 22.30 22.42 72,055 -0.23(-1.00%)
Apr 23, 2024 22.41 22.64 22.41 22.64 1,226 +0.41(+1.87%)
Apr 22, 2024 22.14 22.24 22.14 22.23 1,688 +0.21(+0.95%)
Apr 19, 2024 21.68 22.02 21.68 22.02 1,524 +0.29(+1.32%)
Apr 18, 2024 21.60 21.83 21.60 21.73 3,044 +0.21(+0.98%)
Apr 17, 2024 21.45 21.71 21.43 21.52 4,402 +0.05(+0.23%)
Apr 16, 2024 21.37 21.59 21.37 21.47 15,892 -0.23(-1.06%)
Apr 15, 2024 22.01 22.01 21.64 21.70 4,928 -0.35(-1.57%)
Apr 12, 2024 22.17 22.17 22.04 22.05 1,556 -0.24(-1.06%)
Apr 11, 2024 21.99 22.28 21.99 22.28 1,529 +0.30(+1.34%)
Apr 10, 2024 22.50 22.50 21.99 21.99 846 -1.14(-4.93%)
Apr 09, 2024 22.92 23.13 22.92 23.13 1,420 +0.25(+1.09%)
Apr 08, 2024 22.76 22.88 22.76 22.88 3,834 +0.10(+0.44%)
Apr 05, 2024 22.76 22.78 22.71 22.78 2,354 -0.05(-0.23%)
Apr 04, 2024 22.83 22.83 22.83 22.83 188 -0.02(-0.09%)
Apr 03, 2024 22.84 22.87 22.81 22.85 2,410 +0.03(+0.11%)
Apr 02, 2024 22.86 23.05 22.83 22.83 1,939 -0.32(-1.38%)
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.