Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 22.26 23.46 22.25 23.39 3,194,886 +1.49(+6.80%)
Jul 10, 2024 22.19 22.40 21.66 21.90 2,090,150 -0.12(-0.54%)
Jul 09, 2024 21.33 22.11 21.33 22.02 1,845,629 +0.75(+3.53%)
Jul 08, 2024 21.94 21.98 21.25 21.27 1,948,112 -0.56(-2.57%)
Jul 05, 2024 21.75 22.20 21.67 21.83 2,289,484 +0.23(+1.06%)
Jul 03, 2024 21.50 21.77 21.30 21.60 1,087,001 +0.15(+0.70%)
Jul 02, 2024 21.26 21.62 21.21 21.45 1,366,279 +0.20(+0.94%)
Jul 01, 2024 21.22 21.62 21.09 21.25 1,805,970 +0.03(+0.14%)
Jun 28, 2024 21.01 21.33 20.90 21.22 2,231,747 +0.10(+0.47%)
Jun 27, 2024 20.90 21.13 20.81 21.12 1,371,273 -0.21(-0.98%)
Jun 26, 2024 20.97 21.41 20.97 21.33 1,496,372 +0.24(+1.14%)
Jun 25, 2024 21.52 21.55 21.07 21.09 1,317,521 -0.42(-1.95%)
Jun 24, 2024 21.44 21.70 21.22 21.51 1,463,683 +0.21(+0.99%)
Jun 21, 2024 21.20 21.49 20.98 21.30 2,750,279 +0.10(+0.47%)
Jun 20, 2024 21.63 21.82 21.14 21.20 1,903,995 -0.55(-2.53%)
Jun 18, 2024 21.70 21.88 21.44 21.75 1,194,105 -0.06(-0.28%)
Jun 17, 2024 21.08 21.82 20.71 21.81 1,986,872 +0.76(+3.61%)
Jun 14, 2024 21.15 21.60 21.05 21.05 2,527,340 -0.42(-1.96%)
Jun 13, 2024 21.46 21.64 21.08 21.47 1,403,884 -0.06(-0.28%)
Jun 12, 2024 21.62 22.02 21.43 21.53 2,318,464 +0.48(+2.28%)
Jun 11, 2024 21.08 21.13 20.77 21.05 1,647,586 -0.16(-0.75%)
Jun 10, 2024 21.32 22.00 21.20 21.21 2,118,813 -0.29(-1.35%)
Jun 07, 2024 21.09 21.62 21.08 21.50 2,876,671 +0.27(+1.27%)
Jun 06, 2024 22.19 22.19 21.08 21.23 2,382,075 -1.01(-4.54%)
Jun 05, 2024 22.52 22.58 21.55 22.24 2,691,547 -0.05(-0.22%)
Jun 04, 2024 22.40 22.59 22.12 22.29 2,239,706 -0.53(-2.32%)
Jun 03, 2024 22.10 23.35 22.10 22.82 5,944,561 +0.90(+4.12%)
May 31, 2024 21.40 22.13 20.12 21.92 8,115,902 +1.06(+5.09%)
May 30, 2024 21.02 21.25 20.61 20.86 5,384,051 -0.48(-2.23%)
May 29, 2024 21.12 21.34 20.87 21.33 3,481,333 -0.03(-0.14%)
May 28, 2024 21.43 21.50 21.13 21.36 2,195,483 +0.02(+0.09%)
May 24, 2024 21.33 21.49 21.09 21.34 2,140,354 +0.18(+0.84%)
May 23, 2024 21.28 21.35 20.85 21.16 1,722,053 +0.01(+0.05%)
May 22, 2024 21.01 21.23 20.74 21.15 1,768,235 +0.13(+0.61%)
May 21, 2024 20.99 21.15 20.80 21.02 1,843,805 +0.10(+0.47%)
May 20, 2024 20.99 21.24 20.87 20.93 2,454,656 -0.15(-0.71%)
May 17, 2024 21.02 21.19 20.85 21.07 1,764,995 +0.05(+0.24%)
May 16, 2024 21.30 21.43 20.68 21.02 2,546,158 -0.31(-1.44%)
May 15, 2024 21.79 21.92 21.12 21.33 2,538,498 -0.28(-1.29%)
May 14, 2024 21.50 21.62 21.09 21.61 3,770,586 +0.65(+3.12%)
May 13, 2024 20.55 21.69 20.43 20.96 4,242,147 +0.55(+2.67%)
May 10, 2024 20.26 20.47 20.08 20.41 2,118,529 +0.29(+1.43%)
May 09, 2024 19.80 20.24 19.73 20.12 2,078,720 +0.31(+1.55%)
May 08, 2024 19.51 19.83 19.29 19.82 1,848,346 +0.08(+0.40%)
May 07, 2024 20.26 20.33 19.72 19.74 2,261,563 -0.37(-1.83%)
May 06, 2024 20.24 20.59 19.93 20.10 2,854,291 +0.17(+0.85%)
May 03, 2024 20.01 20.32 19.74 19.93 2,421,509 +0.12(+0.60%)
May 02, 2024 19.12 20.31 18.92 19.82 4,176,099 +1.16(+6.22%)
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.