Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.35 25.40 24.30 25.38 15,306 +1.35(+5.62%)
May 30, 2024 23.85 24.25 23.72 24.03 20,511 -0.17(-0.70%)
May 29, 2024 23.72 25.33 23.64 24.20 52,812 +0.35(+1.47%)
May 28, 2024 25.21 25.34 23.85 23.85 34,491 -1.51(-5.95%)
May 24, 2024 25.34 25.78 24.60 25.36 11,970 +0.12(+0.48%)
May 23, 2024 25.62 25.62 24.42 25.24 13,796 -0.24(-0.94%)
May 22, 2024 24.90 25.48 24.60 25.48 14,087 +0.53(+2.12%)
May 21, 2024 23.12 25.17 22.70 24.95 23,818 +2.11(+9.24%)
May 20, 2024 22.69 23.36 22.52 22.84 10,531 -0.22(-0.95%)
May 17, 2024 22.65 23.59 22.64 23.06 13,201 +0.24(+1.05%)
May 16, 2024 23.51 24.00 22.16 22.82 16,320 -0.89(-3.75%)
May 15, 2024 25.93 25.93 23.60 23.71 47,090 -1.77(-6.95%)
May 14, 2024 25.75 26.05 24.80 25.48 13,932 -0.14(-0.55%)
May 13, 2024 24.90 25.99 24.90 25.62 8,641 +0.70(+2.81%)
May 10, 2024 24.00 25.75 23.97 24.92 7,322 +1.33(+5.64%)
May 09, 2024 23.54 24.24 23.32 23.59 16,810 -0.18(-0.76%)
May 08, 2024 26.07 26.07 23.52 23.77 25,685 -2.21(-8.51%)
May 07, 2024 26.24 26.43 25.03 25.98 18,770 -0.15(-0.57%)
May 06, 2024 26.00 26.87 25.78 26.13 6,546 -0.10(-0.38%)
May 03, 2024 26.70 26.75 26.09 26.23 6,207 -0.31(-1.17%)
May 02, 2024 27.00 27.00 26.50 26.54 8,209 -0.16(-0.60%)
May 01, 2024 26.00 26.72 26.00 26.70 6,697 +0.88(+3.41%)
Apr 30, 2024 25.58 26.34 25.26 25.82 21,437 +0.24(+0.94%)
Apr 29, 2024 24.15 26.05 24.14 25.58 19,573 +1.36(+5.62%)
Apr 26, 2024 26.20 26.20 24.22 24.22 21,592 -1.90(-7.27%)
Apr 25, 2024 26.87 27.00 25.63 26.12 20,117 -0.75(-2.79%)
Apr 24, 2024 25.18 27.68 24.57 26.87 21,063 +1.69(+6.71%)
Apr 23, 2024 23.84 25.18 23.38 25.18 9,067 +0.64(+2.61%)
Apr 22, 2024 22.83 24.54 22.83 24.54 8,470 +1.32(+5.68%)
Apr 19, 2024 21.52 23.85 21.52 23.22 18,960 +1.31(+5.98%)
Apr 18, 2024 20.57 21.91 20.56 21.91 2,841 -0.47(-2.10%)
Apr 17, 2024 22.70 23.36 22.27 22.38 12,648 -0.44(-1.93%)
Apr 16, 2024 22.85 23.65 22.32 22.82 14,899 +0.14(+0.62%)
Apr 15, 2024 23.75 24.34 22.03 22.68 17,068 -1.10(-4.63%)
Apr 12, 2024 24.30 26.55 23.40 23.78 11,349 -0.68(-2.78%)
Apr 11, 2024 22.78 25.25 22.78 24.46 12,299 +1.34(+5.80%)
Apr 10, 2024 20.90 23.21 20.90 23.12 20,438 +1.87(+8.80%)
Apr 09, 2024 21.25 21.69 20.22 21.25 16,965 +0.10(+0.47%)
Apr 08, 2024 22.10 22.30 21.07 21.15 23,057 -0.97(-4.39%)
Apr 05, 2024 20.63 22.29 20.63 22.12 10,197 +1.59(+7.74%)
Apr 04, 2024 21.02 21.57 20.53 20.53 7,326 -0.60(-2.84%)
Apr 03, 2024 22.03 22.38 21.13 21.13 6,858 -0.95(-4.30%)
Apr 02, 2024 20.75 22.09 20.30 22.08 17,083 +1.05(+4.99%)
Apr 01, 2024 22.17 23.32 21.03 21.03 21,110 -1.17(-5.27%)
Mar 28, 2024 21.02 22.23 21.02 22.20 5,512 +1.19(+5.66%)
Mar 27, 2024 22.56 22.70 20.51 21.01 9,501 -1.31(-5.87%)
Mar 26, 2024 20.90 22.35 19.92 22.32 17,626 +1.46(+7.00%)
Mar 25, 2024 19.82 22.00 19.82 20.86 13,424 +0.73(+3.63%)
Mar 22, 2024 23.05 23.05 20.13 20.13 28,538 -2.67(-11.71%)
Mar 21, 2024 21.22 22.80 21.22 22.80 4,871 +1.32(+6.15%)
Mar 20, 2024 19.50 21.48 18.86 21.48 18,900 +2.16(+11.18%)
Mar 19, 2024 18.75 19.50 18.72 19.32 24,781 +0.54(+2.88%)
Mar 18, 2024 18.64 19.32 18.64 18.78 7,005 -0.43(-2.24%)
Mar 15, 2024 18.44 19.21 18.22 19.21 7,817 +0.66(+3.56%)
Mar 14, 2024 18.85 19.36 18.55 18.55 5,268 -0.28(-1.49%)
Mar 13, 2024 18.42 19.46 17.54 18.83 16,580 +0.41(+2.23%)
Mar 12, 2024 17.90 18.80 17.40 18.42 9,065 +0.68(+3.83%)
Mar 11, 2024 17.40 18.92 17.34 17.74 13,424 +0.28(+1.60%)
Mar 08, 2024 18.28 18.28 17.46 17.46 7,453 -0.84(-4.59%)
Mar 07, 2024 17.40 18.76 17.38 18.30 13,650 +0.92(+5.29%)
Mar 06, 2024 18.45 19.10 17.35 17.38 11,812 -1.07(-5.80%)
Mar 05, 2024 17.00 18.50 17.00 18.45 13,088 +1.33(+7.77%)
Mar 04, 2024 17.85 17.85 17.00 17.12 7,746 -0.76(-4.25%)
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.