Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 24.17 24.83 24.17 24.72 238,534 +0.63(+2.62%)
May 16, 2024 23.97 24.11 23.86 24.09 170,033 +0.16(+0.67%)
May 15, 2024 24.10 24.10 23.66 23.93 190,777 -0.05(-0.21%)
May 14, 2024 23.65 24.02 23.64 23.98 169,304 +0.34(+1.44%)
May 13, 2024 24.07 24.18 23.58 23.64 152,387 -0.45(-1.87%)
May 10, 2024 24.14 24.23 23.82 24.09 141,778 -0.10(-0.41%)
May 09, 2024 24.85 24.85 24.08 24.19 228,662 -0.64(-2.58%)
May 08, 2024 24.07 24.94 24.00 24.83 318,079 +0.74(+3.07%)
May 07, 2024 22.85 24.23 22.85 24.09 384,628 +1.51(+6.69%)
May 06, 2024 22.75 22.94 22.55 22.58 128,375 -0.05(-0.22%)
May 03, 2024 22.38 22.65 22.18 22.63 152,563 +0.28(+1.25%)
May 02, 2024 22.25 22.40 22.18 22.35 125,737 +0.38(+1.73%)
May 01, 2024 22.27 22.27 21.83 21.97 147,885 -0.22(-0.99%)
Apr 30, 2024 22.92 22.92 22.15 22.19 139,324 -0.91(-3.94%)
Apr 29, 2024 22.95 23.24 22.80 23.10 111,702 +0.16(+0.70%)
Apr 26, 2024 22.78 22.97 22.62 22.94 99,057 +0.17(+0.75%)
Apr 25, 2024 22.60 22.79 22.48 22.77 178,063 +0.04(+0.18%)
Apr 24, 2024 22.80 23.04 22.66 22.73 119,054 -0.29(-1.26%)
Apr 23, 2024 22.89 23.08 22.80 23.02 128,226 +0.02(+0.09%)
Apr 22, 2024 23.01 23.24 22.60 23.00 120,936 +0.00(+0.00%)
Apr 19, 2024 22.72 23.19 22.72 23.00 185,715 +0.18(+0.79%)
Apr 18, 2024 23.07 23.25 22.76 22.82 242,466 -0.02(-0.09%)
Apr 17, 2024 23.19 23.49 22.84 22.84 230,024 -0.32(-1.38%)
Apr 16, 2024 23.69 23.72 22.82 23.16 200,955 -0.69(-2.89%)
Apr 15, 2024 23.62 24.13 23.60 23.85 330,324 +0.47(+2.01%)
Apr 12, 2024 23.65 23.80 23.31 23.38 165,681 -0.06(-0.26%)
Apr 11, 2024 23.49 23.63 23.37 23.44 215,421 +0.13(+0.56%)
Apr 10, 2024 23.42 23.50 23.03 23.31 221,886 -0.37(-1.56%)
Apr 09, 2024 23.35 23.70 23.15 23.68 150,972 +0.44(+1.89%)
Apr 08, 2024 23.48 23.61 23.18 23.24 214,680 -0.28(-1.19%)
Apr 05, 2024 23.53 23.74 23.30 23.52 98,851 +0.07(+0.30%)
Apr 04, 2024 23.33 23.67 23.20 23.45 173,744 +0.19(+0.82%)
Apr 03, 2024 23.62 23.79 23.14 23.26 224,304 -0.31(-1.32%)
Apr 02, 2024 23.34 23.65 23.23 23.57 229,695 +0.24(+1.03%)
Apr 01, 2024 23.80 23.83 23.31 23.33 266,636 -0.40(-1.69%)
Mar 28, 2024 23.72 23.89 23.66 23.73 247,764 +0.02(+0.08%)
Mar 27, 2024 23.11 23.80 23.00 23.71 189,644 +0.73(+3.18%)
Mar 26, 2024 23.85 23.85 22.97 22.98 226,893 -0.78(-3.28%)
Mar 25, 2024 23.88 24.12 23.76 23.76 164,802 -0.03(-0.13%)
Mar 22, 2024 24.19 24.19 23.77 23.79 103,495 -0.27(-1.12%)
Mar 21, 2024 24.01 24.13 23.88 24.06 154,015 +0.08(+0.33%)
Mar 20, 2024 23.59 24.05 23.50 23.98 148,144 +0.22(+0.93%)
Mar 19, 2024 23.40 23.79 23.40 23.76 176,684 +0.24(+1.02%)
Mar 18, 2024 23.29 23.72 23.02 23.52 247,782 +0.16(+0.68%)
Mar 15, 2024 23.06 23.45 23.06 23.36 396,568 +0.19(+0.82%)
Mar 14, 2024 23.53 23.61 23.11 23.17 197,693 -0.23(-0.98%)
Mar 13, 2024 23.37 23.68 23.21 23.40 210,285 +0.17(+0.72%)
Mar 12, 2024 23.31 23.33 22.88 23.23 201,115 -0.01(-0.04%)
Mar 11, 2024 22.67 23.25 22.47 23.24 180,626 +0.56(+2.46%)
Mar 08, 2024 22.76 22.91 22.43 22.69 182,023 +0.08(+0.35%)
Mar 07, 2024 22.52 22.73 22.36 22.61 207,000 +0.10(+0.43%)
Mar 06, 2024 22.70 22.86 22.32 22.51 194,541 +0.10(+0.44%)
Mar 05, 2024 22.36 22.85 22.25 22.41 224,912 +0.15(+0.66%)
Mar 04, 2024 22.61 22.69 22.10 22.26 212,981 -0.30(-1.34%)
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.