Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 25.15 25.99 25.03 25.60 812,077 +0.52(+2.07%)
Jul 22, 2024 25.68 25.68 24.75 25.08 597,707 -0.19(-0.75%)
Jul 19, 2024 25.01 25.29 24.56 25.27 660,161 +0.26(+1.04%)
Jul 18, 2024 25.27 26.24 24.55 25.01 1,089,618 -0.49(-1.92%)
Jul 17, 2024 24.87 25.81 24.80 25.50 1,294,476 +0.17(+0.67%)
Jul 16, 2024 24.32 25.48 24.27 25.33 846,284 +0.97(+3.98%)
Jul 15, 2024 24.27 24.71 23.84 24.36 448,119 +0.25(+1.04%)
Jul 12, 2024 23.74 24.32 23.66 24.11 518,485 +0.25(+1.05%)
Jul 11, 2024 23.51 24.08 23.41 23.86 625,533 +0.77(+3.33%)
Jul 10, 2024 23.59 23.67 22.89 23.09 571,987 -0.36(-1.54%)
Jul 09, 2024 24.50 24.57 23.27 23.45 626,851 -1.13(-4.60%)
Jul 08, 2024 25.09 25.19 24.31 24.58 566,968 -0.38(-1.52%)
Jul 05, 2024 24.36 25.06 24.29 24.96 303,412 +0.51(+2.09%)
Jul 03, 2024 24.46 24.56 24.15 24.45 203,202 +0.05(+0.20%)
Jul 02, 2024 24.40 24.69 24.26 24.40 396,499 +0.02(+0.08%)
Jul 01, 2024 24.80 24.80 23.89 24.38 679,720 -0.51(-2.05%)
Jun 28, 2024 24.92 25.09 24.46 24.89 965,515 +0.02(+0.08%)
Jun 27, 2024 23.49 24.91 23.35 24.87 1,373,389 +1.47(+6.28%)
Jun 26, 2024 23.47 24.26 23.33 23.40 1,122,505 -0.14(-0.59%)
Jun 25, 2024 22.28 23.58 22.07 23.54 1,594,921 +1.37(+6.18%)
Jun 24, 2024 22.04 22.49 21.80 22.17 1,438,338 -0.17(-0.76%)
Jun 21, 2024 21.83 22.39 21.26 22.34 5,173,078 -0.19(-0.84%)
Jun 20, 2024 22.30 22.76 21.82 22.53 2,528,891 +0.07(+0.31%)
Jun 18, 2024 22.34 22.63 22.05 22.46 1,594,509 -0.01(-0.04%)
Jun 17, 2024 23.16 23.16 22.33 22.47 885,216 -0.75(-3.23%)
Jun 14, 2024 22.54 23.28 22.36 23.22 901,521 +0.48(+2.11%)
Jun 13, 2024 23.60 24.22 22.74 22.74 886,047 -0.73(-3.11%)
Jun 12, 2024 23.52 24.12 23.25 23.47 1,519,052 +0.89(+3.94%)
Jun 11, 2024 22.40 22.64 22.22 22.58 1,026,972 +0.03(+0.13%)
Jun 10, 2024 22.47 23.19 22.40 22.55 1,224,673 +0.06(+0.27%)
Jun 07, 2024 22.42 22.62 22.10 22.49 1,234,793 +0.00(+0.00%)
Jun 06, 2024 22.60 22.93 22.20 22.49 1,302,749 +0.13(+0.58%)
Jun 05, 2024 22.11 22.62 21.87 22.36 1,175,994 +0.28(+1.27%)
Jun 04, 2024 22.28 22.48 22.00 22.08 685,017 -0.28(-1.25%)
Jun 03, 2024 22.99 23.02 21.53 22.36 1,249,447 -0.28(-1.24%)
May 31, 2024 22.88 23.39 22.32 22.64 2,851,775 -0.09(-0.40%)
May 30, 2024 23.00 23.30 22.06 22.73 1,448,581 -0.42(-1.81%)
May 29, 2024 23.19 23.67 22.98 23.15 997,641 -0.34(-1.45%)
May 28, 2024 23.22 23.99 23.22 23.49 1,016,966 -0.03(-0.13%)
May 24, 2024 23.66 24.03 23.41 23.52 613,485 -0.15(-0.63%)
May 23, 2024 24.91 24.91 23.51 23.67 842,929 -1.13(-4.56%)
May 22, 2024 24.65 25.22 24.60 24.80 575,120 +0.31(+1.27%)
May 21, 2024 24.62 24.78 24.25 24.49 407,807 -0.37(-1.49%)
May 20, 2024 25.29 25.65 24.32 24.86 801,837 -0.50(-1.97%)
May 17, 2024 24.50 25.42 24.22 25.36 1,169,504 +0.97(+3.98%)
May 16, 2024 24.66 24.72 24.24 24.39 672,684 -0.41(-1.65%)
May 15, 2024 24.00 24.80 23.48 24.80 1,195,177 +1.36(+5.80%)
May 14, 2024 24.00 24.36 23.31 23.44 1,484,730 -0.56(-2.33%)
May 13, 2024 23.91 24.04 23.42 24.00 1,006,207 +0.35(+1.48%)
May 10, 2024 23.90 24.05 22.02 23.65 2,282,340 -0.43(-1.79%)
May 09, 2024 24.10 24.95 23.00 24.08 3,336,187 +2.55(+11.84%)
May 08, 2024 22.69 22.92 21.51 21.53 3,652,956 -1.85(-7.91%)
May 07, 2024 23.25 23.59 22.86 23.38 586,154 +0.16(+0.69%)
May 06, 2024 22.75 23.37 22.53 23.22 707,789 +0.74(+3.29%)
May 03, 2024 23.00 23.01 22.34 22.48 1,033,817 -0.02(-0.09%)
May 02, 2024 22.84 22.99 22.02 22.50 904,085 -0.10(-0.44%)
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.