Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 22.20 23.46 22.15 23.02 4,094,768 +0.95(+4.30%)
May 24, 2024 22.35 22.55 22.00 22.07 2,026,731 +0.16(+0.73%)
May 23, 2024 22.71 22.90 21.81 21.91 2,720,086 -0.91(-3.99%)
May 22, 2024 22.83 23.40 22.55 22.82 2,829,338 -0.09(-0.39%)
May 21, 2024 22.71 23.02 22.46 22.91 2,312,852 +0.20(+0.88%)
May 20, 2024 21.91 22.74 21.79 22.71 2,567,620 +0.80(+3.65%)
May 17, 2024 22.00 22.40 21.82 21.91 2,487,737 -0.09(-0.41%)
May 16, 2024 22.41 22.48 21.80 22.00 2,353,344 -0.14(-0.63%)
May 15, 2024 23.10 23.37 22.13 22.14 2,738,027 -0.77(-3.36%)
May 14, 2024 23.29 23.97 22.90 22.91 2,714,948 +0.17(+0.75%)
May 13, 2024 24.40 24.66 22.74 22.74 4,730,269 -1.37(-5.68%)
May 10, 2024 24.50 24.86 23.91 24.11 2,179,238 -0.21(-0.86%)
May 09, 2024 23.85 24.33 23.77 24.32 1,998,339 +0.48(+2.01%)
May 08, 2024 23.29 24.03 23.15 23.84 3,182,347 +0.23(+0.97%)
May 07, 2024 23.56 23.94 23.32 23.61 3,227,223 +0.33(+1.42%)
May 06, 2024 21.87 23.30 21.81 23.28 4,913,812 +1.47(+6.74%)
May 03, 2024 21.77 22.11 21.55 21.81 2,347,729 +0.36(+1.68%)
May 02, 2024 20.95 21.47 20.87 21.45 2,053,011 +0.86(+4.18%)
May 01, 2024 20.81 21.09 20.47 20.59 2,358,860 -0.26(-1.25%)
Apr 30, 2024 21.05 21.27 20.70 20.85 3,525,236 -0.51(-2.39%)
Apr 29, 2024 22.09 22.15 21.25 21.36 2,993,574 -0.62(-2.82%)
Apr 26, 2024 22.00 22.43 21.63 21.98 1,985,624 +0.05(+0.23%)
Apr 25, 2024 22.54 22.61 21.87 21.93 2,599,974 -0.94(-4.11%)
Apr 24, 2024 22.13 22.89 21.86 22.87 2,693,299 +0.63(+2.83%)
Apr 23, 2024 21.57 22.34 21.57 22.24 3,055,902 +0.68(+3.15%)
Apr 22, 2024 21.89 22.08 21.41 21.56 2,886,077 -0.15(-0.69%)
Apr 19, 2024 21.57 22.20 21.55 21.71 2,088,290 +0.10(+0.46%)
Apr 18, 2024 21.81 22.19 21.55 21.61 2,146,478 -0.04(-0.18%)
Apr 17, 2024 21.71 22.20 21.21 21.65 3,326,300 +0.13(+0.60%)
Apr 16, 2024 21.89 21.95 21.26 21.52 3,550,762 -0.48(-2.18%)
Apr 15, 2024 22.03 22.42 21.79 22.00 3,047,240 +0.08(+0.36%)
Apr 12, 2024 22.99 23.05 21.91 21.92 3,601,238 -1.33(-5.72%)
Apr 11, 2024 22.77 23.32 22.42 23.25 3,582,690 +0.54(+2.38%)
Apr 10, 2024 22.80 23.03 22.43 22.71 3,416,055 -0.63(-2.70%)
Apr 09, 2024 23.99 24.05 23.23 23.34 3,548,944 -0.50(-2.10%)
Apr 08, 2024 24.07 24.61 23.72 23.84 2,618,536 -0.25(-1.04%)
Apr 05, 2024 24.13 24.76 24.08 24.09 2,974,990 -0.25(-1.03%)
Apr 04, 2024 25.34 25.40 24.11 24.34 4,116,474 -0.99(-3.91%)
Apr 03, 2024 25.88 25.88 24.98 25.33 4,129,458 -0.64(-2.46%)
Apr 02, 2024 27.24 27.24 25.92 25.97 4,170,578 -1.55(-5.63%)
Apr 01, 2024 28.57 29.04 27.48 27.52 3,171,788 -0.98(-3.44%)
Mar 28, 2024 28.40 28.18 28.17 28.50 3,687,855 -0.01(-0.04%)
Mar 27, 2024 27.27 28.84 27.23 28.51 4,919,028 +1.64(+6.10%)
Mar 26, 2024 26.24 27.19 26.18 26.87 4,247,783 +1.00(+3.87%)
Mar 25, 2024 25.72 26.73 25.51 25.87 7,916,942 +1.48(+6.07%)
Mar 22, 2024 24.75 25.32 23.93 24.39 6,174,947 +0.73(+3.09%)
Mar 21, 2024 23.62 23.82 23.39 23.66 3,055,595 +0.04(+0.17%)
Mar 20, 2024 23.26 23.73 23.07 23.62 2,961,064 +0.24(+1.03%)
Mar 19, 2024 22.65 23.60 22.56 23.38 2,644,920 +0.46(+2.01%)
Mar 18, 2024 22.50 23.13 22.23 22.92 3,008,126 +0.44(+1.96%)
Mar 15, 2024 22.71 22.86 22.28 22.48 4,391,374 -0.43(-1.88%)
Mar 14, 2024 23.03 23.40 22.75 22.91 3,083,217 -0.27(-1.16%)
Mar 13, 2024 24.07 24.19 23.10 23.18 4,059,368 -1.16(-4.77%)
Mar 12, 2024 24.16 24.59 23.88 24.34 2,932,093 +0.19(+0.79%)
Mar 11, 2024 24.50 24.94 24.00 24.15 3,728,314 -0.05(-0.21%)
Mar 08, 2024 24.40 24.76 23.50 24.20 5,583,859 -0.14(-0.58%)
Mar 07, 2024 23.52 24.85 23.50 24.34 9,385,691 +0.10(+0.41%)
Mar 06, 2024 30.36 30.44 23.11 24.24 34,298,400 -10.07(-29.35%)
Mar 05, 2024 33.42 34.71 33.29 34.31 5,198,068 +0.41(+1.21%)
Mar 04, 2024 34.50 34.65 32.77 33.90 4,348,833 -0.70(-2.02%)
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.