Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 21.00 21.14 20.26 20.35 8,822,368 -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 5,157,663 +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%)
May 01, 2024 20.34 20.52 19.81 19.83 8,462,716 -0.69(-3.36%)
Apr 30, 2024 21.09 21.41 20.44 20.52 7,822,844 -0.73(-3.44%)
Apr 29, 2024 21.15 21.52 20.93 21.25 9,583,236 -0.10(-0.47%)
Apr 26, 2024 20.19 21.36 20.06 21.35 8,786,201 +1.13(+5.59%)
Apr 25, 2024 20.00 20.33 19.65 20.22 5,921,051 +0.11(+0.55%)
Apr 24, 2024 20.97 21.13 20.03 20.11 7,273,542 -0.80(-3.83%)
Apr 23, 2024 20.91 21.23 20.67 20.91 5,767,430 +0.16(+0.77%)
Apr 22, 2024 21.09 21.23 20.47 20.75 5,771,267 -0.01(-0.05%)
Apr 19, 2024 20.95 21.05 20.56 20.76 5,390,899 -0.27(-1.28%)
Apr 18, 2024 21.28 21.70 20.91 21.03 5,648,269 -0.17(-0.80%)
Apr 17, 2024 21.22 21.32 20.68 21.20 6,729,234 +0.22(+1.05%)
Apr 16, 2024 21.59 21.62 20.34 20.98 11,709,320 -0.90(-4.11%)
Apr 15, 2024 22.84 22.88 21.76 21.88 7,609,064 -0.62(-2.76%)
Apr 12, 2024 23.13 23.39 22.37 22.50 7,021,077 -0.89(-3.81%)
Apr 11, 2024 22.83 23.73 22.67 23.39 7,510,945 +0.26(+1.12%)
Apr 10, 2024 22.83 23.32 22.65 23.13 8,080,527 -0.01(-0.04%)
Apr 09, 2024 23.58 23.78 23.07 23.14 7,382,471 -0.19(-0.81%)
Apr 08, 2024 24.15 24.31 23.32 23.33 6,775,802 -0.77(-3.18%)
Apr 05, 2024 24.50 24.78 24.00 24.10 6,962,150 -0.44(-1.78%)
Apr 04, 2024 25.94 26.03 24.50 24.53 7,946,221 -1.18(-4.60%)
Apr 03, 2024 26.30 26.42 25.69 25.71 8,869,811 -0.73(-2.74%)
Apr 02, 2024 26.54 26.58 25.87 26.44 7,482,116 -0.64(-2.35%)
Apr 01, 2024 27.27 27.68 27.06 27.08 6,375,834 -0.30(-1.09%)
Mar 28, 2024 27.09 27.35 27.33 27.37 5,592,977 +0.26(+0.95%)
Mar 27, 2024 27.63 27.63 26.95 27.12 7,532,136 -0.43(-1.55%)
Mar 26, 2024 28.08 28.15 27.45 27.54 8,138,343 -0.19(-0.68%)
Mar 25, 2024 27.97 28.19 27.40 27.73 9,757,430 -0.17(-0.61%)
Mar 22, 2024 28.20 28.37 27.58 27.90 8,901,909 -0.40(-1.40%)
Mar 21, 2024 26.99 28.41 26.81 28.30 13,033,441 +1.48(+5.52%)
Mar 20, 2024 25.16 26.84 25.07 26.82 11,162,256 +1.58(+6.26%)
Mar 19, 2024 24.24 25.27 23.94 25.24 11,004,485 +0.71(+2.88%)
Mar 18, 2024 23.55 24.64 23.45 24.53 13,280,325 +1.09(+4.66%)
Mar 15, 2024 22.75 23.73 22.75 23.44 15,524,941 +0.59(+2.57%)
Mar 14, 2024 22.77 22.86 22.13 22.85 9,610,561 +0.08(+0.35%)
Mar 13, 2024 22.76 23.15 22.48 22.77 10,958,156 +0.21(+0.92%)
Mar 12, 2024 21.65 22.96 21.48 22.56 14,313,175 +1.06(+4.94%)
Mar 11, 2024 20.64 21.81 20.34 21.50 16,058,469 +0.72(+3.44%)
Mar 08, 2024 20.88 20.88 19.36 20.79 31,146,558 +1.58(+8.23%)
Mar 07, 2024 19.27 19.72 18.90 19.21 21,213,166 +0.27(+1.42%)
Mar 06, 2024 20.11 20.21 18.87 18.94 9,472,780 -0.93(-4.70%)
Mar 05, 2024 18.91 20.04 18.83 19.87 9,917,818 +0.77(+4.06%)
Mar 04, 2024 19.05 19.37 18.94 19.10 7,339,316 +0.16(+0.84%)
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.