Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.12 25.31 25.04 25.31 59,525 +0.20(+0.80%)
Jun 13, 2024 25.21 25.21 24.95 25.11 103,003 +0.14(+0.56%)
Jun 12, 2024 24.91 25.11 24.86 24.97 181,007 +0.26(+1.03%)
Jun 11, 2024 24.44 24.71 24.39 24.71 244,254 +0.23(+0.96%)
Jun 10, 2024 24.34 24.53 24.30 24.48 47,495 +0.08(+0.33%)
Jun 07, 2024 24.41 24.54 24.14 24.40 45,421 -0.05(-0.20%)
Jun 06, 2024 24.46 24.50 24.34 24.45 49,730 +0.07(+0.29%)
Jun 05, 2024 24.11 24.38 24.05 24.38 107,464 +0.48(+2.01%)
Jun 04, 2024 23.80 23.94 23.72 23.90 191,526 +0.09(+0.38%)
Jun 03, 2024 23.89 24.06 23.57 23.81 96,647 +0.11(+0.46%)
May 31, 2024 23.75 23.76 23.25 23.70 98,160 -0.07(-0.29%)
May 30, 2024 24.08 24.08 23.69 23.77 350,623 -0.30(-1.25%)
May 29, 2024 24.05 24.17 24.02 24.07 87,477 -0.12(-0.50%)
May 28, 2024 24.13 24.23 24.02 24.19 1,159,106 +0.16(+0.67%)
May 24, 2024 23.91 24.08 23.84 24.03 43,728 +0.24(+1.01%)
May 23, 2024 24.14 24.14 23.69 23.79 86,640 -0.04(-0.17%)
May 22, 2024 23.97 23.97 23.70 23.83 80,382 -0.08(-0.33%)
May 21, 2024 23.80 23.93 23.72 23.91 55,228 +0.04(+0.17%)
May 20, 2024 23.75 23.91 23.73 23.87 116,562 +0.18(+0.76%)
May 17, 2024 23.78 23.78 23.60 23.69 34,686 -0.09(-0.38%)
May 16, 2024 23.85 23.92 23.72 23.78 55,782 -0.05(-0.21%)
May 15, 2024 23.55 23.83 23.51 23.83 70,409 +0.40(+1.71%)
May 14, 2024 23.32 23.44 23.21 23.43 61,584 +0.14(+0.60%)
May 13, 2024 23.32 23.32 23.23 23.29 102,727 +0.00(+0.00%)
May 10, 2024 23.37 23.42 23.20 23.29 103,158 +0.07(+0.30%)
May 09, 2024 23.28 23.29 23.13 23.22 48,158 -0.03(-0.13%)
May 08, 2024 23.12 23.29 23.12 23.25 49,167 -0.02(-0.09%)
May 07, 2024 23.35 23.35 23.20 23.27 45,397 +0.02(+0.09%)
May 06, 2024 22.96 23.29 22.96 23.25 36,556 +0.35(+1.52%)
May 03, 2024 22.86 22.97 22.80 22.90 40,689 +0.42(+1.88%)
May 02, 2024 22.48 22.59 22.17 22.48 115,887 +0.24(+1.08%)
May 01, 2024 22.35 22.63 22.14 22.24 87,570 -0.11(-0.48%)
Apr 30, 2024 22.69 22.75 22.35 22.35 42,844 -0.35(-1.55%)
Apr 29, 2024 22.84 22.84 22.57 22.70 38,165 +0.03(+0.13%)
Apr 26, 2024 22.55 22.73 22.52 22.67 34,598 +0.45(+2.03%)
Apr 25, 2024 21.84 22.29 21.84 22.22 48,546 -0.17(-0.76%)
Apr 24, 2024 22.62 22.64 22.27 22.39 95,813 -0.05(-0.22%)
Apr 23, 2024 22.21 22.46 22.14 22.44 86,037 +0.42(+1.91%)
Apr 22, 2024 21.89 22.13 21.73 22.02 83,923 +0.27(+1.24%)
Apr 19, 2024 22.28 22.28 21.68 21.75 32,477 -0.58(-2.60%)
Apr 18, 2024 22.52 22.64 22.32 22.33 226,138 -0.17(-0.76%)
Apr 17, 2024 22.91 22.91 22.43 22.50 52,532 -0.27(-1.19%)
Apr 16, 2024 22.74 22.87 22.66 22.77 203,188 +0.04(+0.18%)
Apr 15, 2024 23.34 23.34 22.70 22.73 70,877 -0.41(-1.77%)
Apr 12, 2024 23.39 23.68 23.06 23.14 62,756 -0.41(-1.75%)
Apr 11, 2024 23.27 23.58 23.17 23.55 115,118 +0.38(+1.64%)
Apr 10, 2024 23.02 23.19 23.02 23.17 88,652 -0.08(-0.33%)
Apr 09, 2024 23.44 23.44 23.04 23.25 69,135 -0.08(-0.35%)
Apr 08, 2024 23.49 23.53 23.27 23.33 123,243 -0.05(-0.21%)
Apr 05, 2024 23.06 23.45 23.06 23.38 52,674 +0.38(+1.65%)
Apr 04, 2024 23.61 23.63 23.00 23.00 122,328 -0.37(-1.58%)
Apr 03, 2024 23.38 23.49 23.25 23.37 53,570 +0.06(+0.26%)
Apr 02, 2024 23.21 23.32 23.05 23.31 117,235 -0.17(-0.73%)
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.