Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 21.96 21.97 21.87 21.89 16,882 +0.23(+1.06%)
May 30, 2024 21.71 21.75 21.66 21.66 17,663 +0.23(+1.07%)
May 29, 2024 21.51 21.51 21.41 21.43 17,281 -0.46(-2.12%)
May 28, 2024 21.96 21.96 21.86 21.89 21,296 -0.38(-1.69%)
May 24, 2024 22.27 22.33 22.27 22.27 11,539 +0.13(+0.59%)
May 23, 2024 22.33 22.33 22.14 22.14 13,575 -0.18(-0.82%)
May 22, 2024 22.31 22.36 22.29 22.32 19,743 -0.42(-1.83%)
May 21, 2024 22.73 22.78 22.68 22.74 10,406 -0.29(-1.26%)
May 20, 2024 22.74 23.05 22.74 23.03 5,016 -0.39(-1.67%)
May 17, 2024 22.97 23.42 22.70 23.42 12,352 -0.18(-0.76%)
May 16, 2024 23.69 23.71 23.60 23.60 1,536 +0.34(+1.46%)
May 15, 2024 22.92 23.50 22.92 23.26 3,363 -0.17(-0.73%)
May 14, 2024 23.42 23.53 23.37 23.43 9,882 +0.33(+1.43%)
May 13, 2024 23.17 23.17 23.10 23.10 14,266 -0.20(-0.86%)
May 10, 2024 23.64 23.78 23.22 23.30 5,384 +0.20(+0.87%)
May 09, 2024 23.00 23.22 23.00 23.10 13,136 +0.37(+1.63%)
May 08, 2024 22.71 22.75 22.71 22.73 6,907 -0.15(-0.66%)
May 07, 2024 22.87 22.95 22.87 22.88 16,631 +0.19(+0.84%)
May 06, 2024 22.59 22.70 22.54 22.69 28,506 +0.37(+1.66%)
May 03, 2024 22.27 22.35 22.25 22.32 25,631 +0.14(+0.65%)
May 02, 2024 22.02 22.18 22.02 22.18 5,498 +1.02(+4.84%)
May 01, 2024 21.14 21.24 21.10 21.15 21,299 +0.02(+0.10%)
Apr 30, 2024 21.46 21.46 21.13 21.13 48,246 -0.50(-2.31%)
Apr 29, 2024 21.53 21.69 21.48 21.63 30,229 +0.25(+1.16%)
Apr 26, 2024 21.42 21.43 21.36 21.38 34,138 -0.37(-1.72%)
Apr 25, 2024 21.62 21.75 21.60 21.75 20,110 +0.04(+0.16%)
Apr 24, 2024 21.77 21.77 21.71 21.72 13,683 -0.48(-2.16%)
Apr 23, 2024 22.14 22.23 22.05 22.20 34,422 +0.14(+0.62%)
Apr 22, 2024 22.04 22.09 21.89 22.06 33,021 -0.60(-2.63%)
Apr 19, 2024 22.71 22.78 22.57 22.66 8,773 -0.17(-0.74%)
Apr 18, 2024 22.88 22.90 22.80 22.83 18,948 +0.47(+2.10%)
Apr 17, 2024 22.45 22.45 22.35 22.36 30,464 -0.39(-1.71%)
Apr 16, 2024 22.73 22.81 22.73 22.75 22,917 -0.09(-0.39%)
Apr 15, 2024 22.98 22.98 22.84 22.84 9,330 -0.46(-1.97%)
Apr 12, 2024 23.38 23.41 23.30 23.30 5,929 -0.21(-0.88%)
Apr 11, 2024 23.48 23.54 23.40 23.51 6,151 -0.21(-0.90%)
Apr 10, 2024 23.77 23.82 23.65 23.72 15,284 -0.29(-1.19%)
Apr 09, 2024 24.07 24.07 23.93 24.00 8,125 +0.45(+1.93%)
Apr 08, 2024 23.74 24.11 23.55 23.55 6,939 -0.62(-2.57%)
Apr 05, 2024 24.14 24.22 24.05 24.17 6,725 +0.31(+1.30%)
Apr 04, 2024 24.47 24.47 23.86 23.86 4,692 -0.26(-1.08%)
Apr 03, 2024 23.94 24.12 23.94 24.12 4,447 +0.15(+0.63%)
Apr 02, 2024 24.02 24.02 23.97 23.97 3,871 -0.52(-2.12%)
Apr 01, 2024 24.48 24.49 24.40 24.49 1,800 -0.16(-0.65%)
Mar 28, 2024 25.07 25.07 24.64 24.65 1,965 -0.32(-1.28%)
Mar 27, 2024 24.95 24.97 24.86 24.97 2,088 -0.48(-1.89%)
Mar 26, 2024 25.55 25.55 25.33 25.45 5,533 +0.16(+0.63%)
Mar 25, 2024 25.54 25.71 25.28 25.29 1,664 +0.12(+0.48%)
Mar 22, 2024 25.17 25.17 25.17 25.17 13,406 -0.53(-2.07%)
Mar 21, 2024 25.46 25.70 25.46 25.70 27,737 -0.45(-1.72%)
Mar 20, 2024 25.95 26.15 25.90 26.15 2,033 +0.17(+0.67%)
Mar 19, 2024 25.89 26.01 25.84 25.98 3,044 -0.11(-0.43%)
Mar 18, 2024 26.10 26.10 26.08 26.09 1,252 +0.26(+0.99%)
Mar 15, 2024 25.82 25.83 25.76 25.83 4,277 +0.12(+0.47%)
Mar 14, 2024 25.80 25.80 25.68 25.71 13,347 +0.16(+0.63%)
Mar 13, 2024 25.57 25.65 25.55 25.55 2,165 -0.16(-0.62%)
Mar 12, 2024 25.65 25.77 25.65 25.71 13,136 +0.09(+0.35%)
Mar 11, 2024 25.55 25.62 25.55 25.62 1,484 -0.12(-0.47%)
Mar 08, 2024 25.84 25.84 25.70 25.74 4,159 +0.13(+0.51%)
Mar 07, 2024 25.60 25.65 25.55 25.61 2,857 +0.15(+0.59%)
Mar 06, 2024 25.45 25.52 25.45 25.46 2,569 +0.52(+2.09%)
Mar 05, 2024 25.00 25.01 24.94 24.94 3,302 -0.38(-1.51%)
Mar 04, 2024 25.32 25.38 25.32 25.32 4,846 -0.35(-1.35%)
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.