Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 25.83 26.84 24.93 25.50 13,565,893 -0.47(-1.81%)
Jun 18, 2024 22.83 27.08 22.82 25.97 29,690,898 +3.16(+13.85%)
Jun 17, 2024 22.17 23.07 21.89 22.81 5,634,848 +0.67(+3.03%)
Jun 14, 2024 23.19 23.23 21.73 22.14 6,874,016 -1.11(-4.77%)
Jun 13, 2024 22.65 23.55 22.62 23.25 6,702,147 +0.83(+3.70%)
Jun 12, 2024 23.06 23.59 22.36 22.42 5,653,528 -0.43(-1.88%)
Jun 11, 2024 22.58 23.07 22.26 22.85 5,185,676 +0.17(+0.75%)
Jun 10, 2024 22.67 22.91 22.08 22.68 10,252,469 -0.07(-0.31%)
Jun 07, 2024 23.46 24.17 22.74 22.75 11,794,644 -1.10(-4.61%)
Jun 06, 2024 22.51 24.01 22.47 23.85 10,214,028 +1.25(+5.53%)
Jun 05, 2024 22.20 23.05 22.16 22.60 7,987,695 +0.37(+1.66%)
Jun 04, 2024 22.14 23.08 22.10 22.23 8,696,450 -0.03(-0.13%)
Jun 03, 2024 21.59 22.39 21.38 22.26 9,541,287 +1.05(+4.95%)
May 31, 2024 21.72 21.77 20.52 21.21 11,190,432 -0.33(-1.53%)
May 30, 2024 21.77 22.68 21.10 21.54 17,701,372 +0.04(+0.19%)
May 29, 2024 19.33 22.05 19.16 21.50 66,608,120 +4.59(+27.14%)
May 28, 2024 16.85 17.03 16.45 16.91 11,190,111 +0.34(+2.05%)
May 24, 2024 16.40 16.70 16.11 16.57 7,025,776 +0.31(+1.91%)
May 23, 2024 16.40 16.57 16.06 16.26 8,044,653 -0.12(-0.73%)
May 22, 2024 16.90 17.21 16.35 16.38 8,285,584 -0.32(-1.92%)
May 21, 2024 16.11 16.77 16.11 16.70 5,866,122 +0.42(+2.58%)
May 20, 2024 16.10 16.29 15.78 16.28 5,770,256 +0.24(+1.50%)
May 17, 2024 16.59 16.72 15.80 16.04 10,314,451 -0.93(-5.48%)
May 16, 2024 16.50 16.97 16.41 16.97 6,994,564 +0.65(+3.98%)
May 15, 2024 17.00 17.12 16.31 16.32 6,901,782 -0.51(-3.03%)
May 14, 2024 16.51 17.32 16.46 16.83 13,709,268 +0.73(+4.53%)
May 13, 2024 15.59 16.47 15.53 16.10 8,437,418 +0.66(+4.27%)
May 10, 2024 16.50 16.59 15.27 15.44 8,332,763 -0.96(-5.85%)
May 09, 2024 15.51 16.42 15.51 16.40 7,021,872 +0.96(+6.22%)
May 08, 2024 15.12 15.68 15.08 15.44 6,354,276 -0.05(-0.32%)
May 07, 2024 15.92 15.95 15.38 15.49 7,140,101 -0.49(-3.07%)
May 06, 2024 16.08 16.38 15.98 15.98 4,712,227 +0.07(+0.44%)
May 03, 2024 16.28 16.48 15.81 15.91 5,217,110 -0.03(-0.19%)
May 02, 2024 15.27 15.98 14.88 15.94 6,741,937 +0.89(+5.91%)
May 01, 2024 14.90 15.50 14.85 15.05 6,742,889 +0.06(+0.40%)
Apr 30, 2024 15.29 15.56 14.97 14.99 5,449,234 -0.78(-4.95%)
Apr 29, 2024 15.96 16.23 15.52 15.77 5,210,223 -0.07(-0.44%)
Apr 26, 2024 15.55 16.12 15.44 15.84 5,896,585 +0.46(+2.99%)
Apr 25, 2024 15.00 15.40 14.69 15.38 8,502,249 +0.29(+1.92%)
Apr 24, 2024 15.57 15.65 15.07 15.09 8,780,195 -0.51(-3.27%)
Apr 23, 2024 15.50 16.20 15.45 15.60 8,536,775 -0.10(-0.64%)
Apr 22, 2024 16.23 16.40 15.66 15.70 7,546,124 -0.45(-2.79%)
Apr 19, 2024 16.00 16.58 15.93 16.15 6,452,264 +0.03(+0.19%)
Apr 18, 2024 16.58 16.79 16.12 16.12 6,072,861 -0.42(-2.54%)
Apr 17, 2024 16.63 16.82 16.20 16.54 6,677,869 -0.02(-0.12%)
Apr 16, 2024 16.46 17.20 15.98 16.56 9,299,343 -0.01(-0.06%)
Apr 15, 2024 17.65 17.86 16.54 16.57 9,910,669 -1.07(-6.07%)
Apr 12, 2024 18.29 18.37 17.35 17.64 11,753,240 -0.90(-4.85%)
Apr 11, 2024 17.86 18.69 17.61 18.54 19,274,024 +1.14(+6.55%)
Apr 10, 2024 17.16 17.46 16.79 17.40 6,758,465 -0.17(-0.97%)
Apr 09, 2024 16.95 17.64 16.93 17.57 8,820,848 +0.75(+4.46%)
Apr 08, 2024 17.22 17.42 16.78 16.82 6,756,589 -0.23(-1.35%)
Apr 05, 2024 16.20 17.10 16.14 17.05 11,921,402 +0.67(+4.09%)
Apr 04, 2024 16.00 16.79 15.94 16.38 10,521,666 +0.61(+3.87%)
Apr 03, 2024 15.57 15.92 15.33 15.77 6,966,121 +0.01(+0.06%)
Apr 02, 2024 15.80 15.85 15.38 15.76 7,580,544 -0.33(-2.05%)
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.