Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 29.57 29.99 29.47 29.90 962,722 +0.74(+2.54%)
Jun 11, 2024 29.30 29.41 28.70 29.16 864,490 -0.10(-0.34%)
Jun 10, 2024 28.74 29.39 28.25 29.26 1,427,697 +0.44(+1.53%)
Jun 07, 2024 28.49 28.87 28.15 28.82 1,541,920 +0.24(+0.84%)
Jun 06, 2024 28.90 28.93 28.04 28.58 2,057,493 -0.10(-0.34%)
Jun 05, 2024 28.17 28.68 27.99 28.68 2,436,018 +0.93(+3.34%)
Jun 04, 2024 27.55 27.76 27.23 27.75 1,006,375 +0.35(+1.27%)
Jun 03, 2024 27.05 27.40 26.74 27.40 1,229,812 +1.21(+4.63%)
May 31, 2024 26.80 26.80 25.58 26.19 1,054,122 -0.17(-0.66%)
May 30, 2024 27.05 27.05 26.14 26.36 1,479,411 -0.64(-2.38%)
May 29, 2024 27.02 27.04 26.78 27.01 864,789 +0.06(+0.20%)
May 28, 2024 26.81 26.96 26.74 26.95 1,383,358 +0.74(+2.84%)
May 24, 2024 25.90 26.29 25.62 26.21 742,298 +0.51(+2.00%)
May 23, 2024 25.93 26.09 25.34 25.69 1,359,675 +0.91(+3.67%)
May 22, 2024 24.88 24.95 24.54 24.78 949,020 -0.04(-0.15%)
May 21, 2024 24.60 24.85 24.46 24.82 570,044 +0.14(+0.56%)
May 20, 2024 24.49 24.77 24.43 24.68 746,147 +0.44(+1.82%)
May 17, 2024 24.49 24.51 24.11 24.24 717,889 -0.25(-1.01%)
May 16, 2024 24.47 24.52 24.41 24.49 613,773 +0.05(+0.19%)
May 15, 2024 24.14 24.45 24.11 24.45 524,297 +0.38(+1.56%)
May 14, 2024 23.75 24.07 23.55 24.07 501,209 +0.31(+1.31%)
May 13, 2024 23.78 23.89 23.43 23.76 539,481 +0.12(+0.50%)
May 10, 2024 23.61 23.91 23.44 23.64 536,668 +0.30(+1.30%)
May 09, 2024 23.60 23.73 23.15 23.33 900,259 -0.28(-1.20%)
May 08, 2024 23.44 23.69 23.36 23.62 776,037 +0.06(+0.23%)
May 07, 2024 23.66 23.70 23.23 23.56 615,173 -0.10(-0.43%)
May 06, 2024 23.24 23.73 23.18 23.66 723,628 +0.53(+2.30%)
May 03, 2024 22.82 23.18 22.67 23.13 1,349,512 +0.84(+3.77%)
May 02, 2024 21.99 22.43 21.64 22.29 601,455 +0.58(+2.66%)
May 01, 2024 22.21 22.28 21.12 21.71 877,573 -0.75(-3.35%)
Apr 30, 2024 22.62 22.86 22.38 22.47 564,841 -0.24(-1.04%)
Apr 29, 2024 22.64 22.72 22.06 22.70 714,434 +0.06(+0.27%)
Apr 26, 2024 22.30 22.65 22.30 22.64 677,949 +0.51(+2.30%)
Apr 25, 2024 21.15 22.21 21.11 22.13 605,116 +0.70(+3.27%)
Apr 24, 2024 22.25 22.25 21.28 21.43 750,509 -0.57(-2.59%)
Apr 23, 2024 21.66 22.04 21.48 22.00 889,567 +0.70(+3.29%)
Apr 22, 2024 20.86 21.41 20.53 21.30 1,292,478 +0.81(+3.98%)
Apr 19, 2024 22.27 22.48 20.15 20.49 1,991,926 -2.06(-9.13%)
Apr 18, 2024 22.59 22.92 21.95 22.55 556,429 +0.11(+0.47%)
Apr 17, 2024 23.54 23.54 22.36 22.44 989,223 -0.84(-3.61%)
Apr 16, 2024 23.00 23.40 22.91 23.28 581,860 +0.39(+1.68%)
Apr 15, 2024 23.57 23.82 22.84 22.90 727,665 -0.44(-1.88%)
Apr 12, 2024 23.64 23.69 23.18 23.34 601,226 -0.40(-1.70%)
Apr 11, 2024 23.12 23.74 22.96 23.74 840,076 +0.76(+3.32%)
Apr 10, 2024 22.17 22.98 22.04 22.98 610,021 +0.44(+1.94%)
Apr 09, 2024 23.04 23.05 21.88 22.54 1,206,426 -0.42(-1.83%)
Apr 08, 2024 23.29 23.29 22.80 22.96 1,198,735 -0.10(-0.42%)
Apr 05, 2024 22.68 23.16 22.48 23.05 620,207 +0.60(+2.65%)
Apr 04, 2024 23.70 23.70 22.45 22.46 1,521,299 -0.84(-3.62%)
Apr 03, 2024 23.14 23.63 23.14 23.30 1,630,356 -0.14(-0.58%)
Apr 02, 2024 23.21 23.53 22.94 23.44 1,017,561 -0.12(-0.51%)
Apr 01, 2024 23.60 23.85 23.28 23.56 1,032,129 +0.10(+0.41%)
Mar 28, 2024 23.38 23.55 23.15 23.46 680,445 +0.08(+0.34%)
Mar 27, 2024 24.14 24.15 23.55 23.38 1,126,331 -0.59(-2.46%)
Mar 26, 2024 24.80 24.80 23.97 23.97 854,141 -0.53(-2.15%)
Mar 25, 2024 24.32 24.74 24.08 24.50 929,816 +0.31(+1.29%)
Mar 22, 2024 23.38 24.29 23.34 24.19 685,524 +0.73(+3.13%)
Mar 21, 2024 23.73 23.73 23.22 23.45 757,419 +0.27(+1.17%)
Mar 20, 2024 23.02 23.20 22.65 23.18 613,697 +0.32(+1.40%)
Mar 19, 2024 22.28 23.13 21.82 22.86 923,389 +0.38(+1.70%)
Mar 18, 2024 22.86 23.13 22.21 22.48 889,436 +0.21(+0.93%)
Mar 15, 2024 21.96 22.62 21.79 22.27 494,547 +0.08(+0.36%)
Mar 14, 2024 22.68 22.85 21.88 22.19 590,715 -0.75(-3.27%)
Mar 13, 2024 23.05 23.06 22.32 22.94 813,798 -0.19(-0.83%)
Mar 12, 2024 22.19 23.13 21.75 23.13 955,003 +1.47(+6.78%)
Mar 11, 2024 21.79 22.30 21.32 21.67 1,010,828 -0.36(-1.63%)
Mar 08, 2024 23.78 23.94 21.72 22.02 2,021,816 -1.18(-5.09%)
Mar 07, 2024 23.14 23.21 23.01 23.21 1,087,838 +0.16(+0.69%)
Mar 06, 2024 23.02 23.13 22.91 23.05 1,271,309 +0.26(+1.16%)
Mar 05, 2024 22.84 22.84 22.36 22.78 2,700,346 +0.11(+0.48%)
Mar 04, 2024 22.55 22.88 22.44 22.67 1,072,069 +0.48(+2.17%)
Mar 01, 2024 21.70 22.19 21.45 22.19 573,725 +0.72(+3.37%)
Feb 29, 2024 21.26 21.54 21.11 21.47 422,828 +0.53(+2.51%)
Feb 28, 2024 20.97 21.25 20.79 20.94 425,258 -0.25(-1.17%)
Feb 27, 2024 21.33 21.33 20.78 21.19 346,147 -0.07(-0.34%)
Feb 26, 2024 21.36 21.47 21.06 21.26 518,741 +0.13(+0.62%)
Feb 23, 2024 21.47 21.66 20.71 21.13 787,519 +0.23(+1.08%)
Feb 22, 2024 19.84 20.91 19.74 20.90 1,005,629 +3.03(+16.97%)
Feb 21, 2024 17.95 18.23 17.61 17.87 448,483 -0.47(-2.55%)
Feb 20, 2024 18.89 18.89 17.91 18.34 747,321 -0.64(-3.39%)
Feb 16, 2024 19.24 19.30 18.92 18.98 435,105 +0.06(+0.31%)
Feb 15, 2024 19.11 19.11 18.78 18.92 285,724 -0.12(-0.65%)
Feb 14, 2024 18.92 19.09 18.70 19.05 238,394 +0.34(+1.84%)
Feb 13, 2024 18.29 18.92 18.16 18.70 367,257 -0.01(-0.04%)
Feb 12, 2024 18.80 19.06 18.42 18.71 460,666 +0.07(+0.39%)
Feb 09, 2024 18.63 18.64 18.56 18.64 508,871 +0.11(+0.59%)
Feb 08, 2024 18.47 18.56 18.44 18.53 274,296 +0.03(+0.16%)
Feb 07, 2024 18.19 18.50 18.05 18.50 492,688 +0.34(+1.89%)
Feb 06, 2024 18.35 18.35 17.78 18.15 751,860 -0.13(-0.72%)
Feb 05, 2024 18.00 18.29 17.92 18.29 394,006 +0.56(+3.15%)
Feb 02, 2024 17.78 17.78 17.62 17.73 398,399 +0.28(+1.58%)
Feb 01, 2024 17.16 17.53 17.10 17.45 335,511 +0.41(+2.38%)
Jan 31, 2024 17.07 17.19 16.88 17.05 193,156 -0.14(-0.84%)
Jan 30, 2024 17.27 17.40 17.18 17.19 196,945 -0.02(-0.12%)
Jan 29, 2024 16.96 17.21 16.87 17.21 192,912 +0.38(+2.25%)
Jan 26, 2024 16.85 16.92 16.74 16.83 246,634 -0.04(-0.24%)
Jan 25, 2024 16.87 16.91 16.74 16.87 214,249 +0.08(+0.45%)
Jan 24, 2024 16.54 16.89 16.53 16.80 363,594 +0.30(+1.79%)
Jan 23, 2024 16.43 16.50 16.19 16.50 207,887 +0.07(+0.42%)
Jan 22, 2024 16.49 16.49 16.27 16.43 398,070 +0.12(+0.76%)
Jan 19, 2024 16.25 16.31 16.19 16.31 404,747 +0.14(+0.85%)
Jan 18, 2024 16.18 16.22 16.10 16.17 263,709 +0.13(+0.82%)
Jan 17, 2024 15.98 16.05 15.77 16.04 243,480 -0.01(-0.09%)
Jan 16, 2024 15.77 16.09 15.77 16.05 343,841 +0.34(+2.19%)
Jan 12, 2024 15.69 15.74 15.59 15.71 225,650 +0.01(+0.04%)
Jan 11, 2024 15.72 15.75 15.39 15.70 305,567 +0.14(+0.88%)
Jan 10, 2024 15.41 15.60 15.36 15.57 262,139 +0.28(+1.85%)
Jan 09, 2024 15.44 15.49 15.28 15.28 567,329 -0.14(-0.89%)
Jan 08, 2024 15.13 15.42 15.13 15.42 332,839 +0.36(+2.42%)
Jan 05, 2024 14.91 15.11 14.86 15.06 208,824 +0.29(+1.94%)
Jan 04, 2024 14.68 14.87 14.58 14.77 274,574 +0.17(+1.14%)
Jan 03, 2024 14.58 14.76 14.54 14.60 188,889 -0.20(-1.36%)
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.