Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 23.02 23.13 23.00 23.00 19,778 -0.10(-0.43%)
Jun 24, 2024 25.42 25.42 23.07 23.10 7,002 -0.01(-0.04%)
Jun 21, 2024 23.14 23.17 23.07 23.11 19,172 +0.04(+0.17%)
Jun 20, 2024 23.07 23.18 23.07 23.07 9,572 -0.16(-0.68%)
Jun 18, 2024 23.29 23.29 23.10 23.23 18,205 +0.09(+0.38%)
Jun 17, 2024 23.00 23.14 23.00 23.14 5,657 +0.02(+0.09%)
Jun 14, 2024 23.11 23.12 22.97 23.12 19,281 +0.07(+0.32%)
Jun 13, 2024 23.09 23.09 22.98 23.05 4,097 +0.14(+0.59%)
Jun 12, 2024 22.90 22.93 22.87 22.91 6,079 +0.14(+0.61%)
Jun 11, 2024 22.62 22.91 22.62 22.77 15,928 -0.07(-0.30%)
Jun 10, 2024 22.74 22.84 22.69 22.84 7,829 +0.19(+0.83%)
Jun 07, 2024 22.71 22.81 22.65 22.65 10,032 -0.04(-0.17%)
Jun 06, 2024 22.83 22.84 22.69 22.69 22,764 -0.02(-0.09%)
Jun 05, 2024 22.74 22.82 22.71 22.71 13,266 +0.07(+0.31%)
Jun 04, 2024 22.73 22.74 22.64 22.64 9,576 +0.09(+0.40%)
Jun 03, 2024 22.66 22.66 22.55 22.55 5,675 -0.05(-0.22%)
May 31, 2024 22.66 22.69 22.56 22.60 11,677 +0.04(+0.18%)
May 30, 2024 22.59 22.60 22.53 22.56 40,681 +0.07(+0.31%)
May 29, 2024 22.63 22.63 22.49 22.49 33,658 -0.02(-0.09%)
May 28, 2024 22.89 22.89 22.51 22.51 16,563 -0.19(-0.82%)
May 24, 2024 22.88 22.88 22.47 22.70 5,129 -0.03(-0.14%)
May 23, 2024 22.99 22.99 22.72 22.73 11,750 +0.06(+0.26%)
May 22, 2024 22.77 22.79 22.67 22.67 24,927 -0.16(-0.69%)
May 21, 2024 22.81 22.85 22.77 22.83 38,365 +0.02(+0.09%)
May 20, 2024 22.74 22.81 22.72 22.81 21,148 +0.08(+0.35%)
May 17, 2024 22.67 22.80 22.67 22.73 30,538 -0.06(-0.28%)
May 16, 2024 22.75 22.85 22.75 22.80 45,387 -0.07(-0.32%)
May 15, 2024 22.64 22.87 22.65 22.87 2,042,802 +0.24(+1.05%)
May 14, 2024 22.59 22.67 22.54 22.63 24,451 +0.09(+0.40%)
May 13, 2024 22.76 22.76 22.54 22.54 16,477 -0.22(-0.96%)
May 10, 2024 22.68 22.76 22.65 22.76 25,838 +0.09(+0.39%)
May 09, 2024 22.76 22.76 22.67 22.67 57,890 -0.09(-0.39%)
May 08, 2024 22.71 22.76 22.67 22.76 25,006 +0.01(+0.04%)
May 07, 2024 22.73 22.75 22.71 22.75 13,103 +0.01(+0.04%)
May 06, 2024 22.73 22.74 22.70 22.74 14,362 +0.01(+0.04%)
May 03, 2024 22.68 22.73 22.66 22.73 10,839 +0.05(+0.22%)
May 02, 2024 22.64 22.71 22.59 22.68 11,531 +0.07(+0.31%)
May 01, 2024 22.42 22.63 22.42 22.61 8,248 +0.09(+0.40%)
Apr 30, 2024 22.64 22.64 22.50 22.52 8,847 +0.04(+0.18%)
Apr 29, 2024 22.59 22.59 22.49 22.49 8,610 -0.12(-0.53%)
Apr 26, 2024 22.60 22.61 22.58 22.61 3,204 +0.03(+0.14%)
Apr 25, 2024 22.43 22.57 22.36 22.57 11,353 +0.04(+0.18%)
Apr 24, 2024 22.50 22.53 22.50 22.53 1,534 +0.02(+0.08%)
Apr 23, 2024 22.52 22.56 22.50 22.52 3,077 +0.05(+0.22%)
Apr 22, 2024 22.37 22.48 22.37 22.47 14,798 +0.10(+0.44%)
Apr 19, 2024 22.40 22.42 22.37 22.37 18,492 +0.05(+0.22%)
Apr 18, 2024 22.35 22.37 22.32 22.32 1,156 +0.08(+0.35%)
Apr 17, 2024 22.18 22.40 22.13 22.24 16,765 -0.16(-0.70%)
Apr 16, 2024 22.26 22.40 22.26 22.40 7,880 +0.10(+0.44%)
Apr 15, 2024 22.51 22.51 22.29 22.30 7,050 -0.09(-0.39%)
Apr 12, 2024 22.37 22.44 22.34 22.39 38,188 +0.05(+0.22%)
Apr 11, 2024 22.35 22.38 22.33 22.34 25,783 -0.12(-0.53%)
Apr 10, 2024 22.51 22.51 22.34 22.46 37,332 -0.03(-0.14%)
Apr 09, 2024 22.53 22.53 22.46 22.49 21,928 -0.12(-0.52%)
Apr 08, 2024 22.51 22.61 22.50 22.60 74,185 -0.01(-0.04%)
Apr 05, 2024 22.51 22.61 22.51 22.61 20,765 +0.07(+0.31%)
Apr 04, 2024 22.52 22.55 22.51 22.54 7,536 -0.03(-0.13%)
Apr 03, 2024 22.44 22.59 22.43 22.57 2,271,563 +0.10(+0.46%)
Apr 02, 2024 22.42 22.49 22.41 22.47 21,791 +0.14(+0.63%)
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.