Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 23.83 24.01 23.34 23.45 163,933 -0.33(-1.39%)
May 24, 2024 23.94 23.99 23.57 23.78 124,375 +0.13(+0.55%)
May 23, 2024 23.69 23.94 23.41 23.65 189,263 -0.11(-0.46%)
May 22, 2024 23.33 23.92 23.30 23.76 159,677 +0.30(+1.28%)
May 21, 2024 23.79 23.79 23.31 23.46 114,436 -0.35(-1.47%)
May 20, 2024 23.41 23.91 23.33 23.81 147,748 +0.35(+1.49%)
May 17, 2024 23.73 23.73 23.20 23.46 111,970 -0.04(-0.17%)
May 16, 2024 23.62 23.68 23.34 23.50 188,010 -0.23(-0.97%)
May 15, 2024 23.50 24.16 23.50 23.73 119,971 +0.29(+1.24%)
May 14, 2024 23.02 23.50 23.02 23.44 113,757 +0.24(+1.03%)
May 13, 2024 23.56 23.63 23.13 23.20 146,852 -0.33(-1.40%)
May 10, 2024 23.40 23.69 23.33 23.53 118,810 +0.13(+0.56%)
May 09, 2024 23.25 23.84 23.14 23.40 213,446 +0.10(+0.43%)
May 08, 2024 23.75 23.75 22.72 23.30 348,520 -0.47(-1.98%)
May 07, 2024 22.90 25.51 22.86 23.77 939,369 +2.70(+12.81%)
May 06, 2024 21.16 21.38 20.98 21.07 137,245 +0.14(+0.67%)
May 03, 2024 20.91 21.08 20.64 20.93 119,207 +0.38(+1.85%)
May 02, 2024 20.55 20.88 20.32 20.55 183,910 +0.22(+1.08%)
May 01, 2024 19.63 20.94 19.36 20.33 171,573 +0.71(+3.62%)
Apr 30, 2024 20.43 20.49 19.59 19.62 240,740 -0.98(-4.76%)
Apr 29, 2024 20.51 20.89 20.51 20.60 82,998 +0.03(+0.15%)
Apr 26, 2024 20.24 20.60 20.24 20.57 85,902 +0.30(+1.48%)
Apr 25, 2024 20.64 20.64 19.70 20.27 190,588 -0.65(-3.11%)
Apr 24, 2024 20.53 21.18 20.53 20.92 172,979 +0.14(+0.67%)
Apr 23, 2024 20.44 20.85 20.36 20.78 133,016 +0.46(+2.26%)
Apr 22, 2024 20.33 20.45 20.00 20.32 122,183 +0.29(+1.45%)
Apr 19, 2024 20.22 20.52 19.93 20.03 128,383 -0.18(-0.89%)
Apr 18, 2024 19.87 20.37 19.52 20.21 214,213 +0.27(+1.35%)
Apr 17, 2024 20.41 20.64 19.94 19.94 150,586 -0.37(-1.82%)
Apr 16, 2024 20.22 20.50 19.91 20.31 109,572 -0.04(-0.20%)
Apr 15, 2024 20.48 20.48 20.03 20.35 150,446 -0.11(-0.54%)
Apr 12, 2024 21.09 21.13 20.29 20.46 145,406 -0.86(-4.03%)
Apr 11, 2024 21.49 21.67 21.26 21.32 108,041 -0.15(-0.70%)
Apr 10, 2024 21.03 21.53 20.96 21.47 159,843 -0.17(-0.79%)
Apr 09, 2024 21.81 21.90 21.47 21.64 102,411 +0.00(+0.00%)
Apr 08, 2024 21.32 21.67 21.12 21.64 101,545 +0.30(+1.41%)
Apr 05, 2024 21.32 21.55 21.14 21.34 93,246 +0.03(+0.14%)
Apr 04, 2024 21.44 21.77 21.28 21.31 227,547 -0.14(-0.65%)
Apr 03, 2024 20.56 21.46 20.56 21.45 169,109 +0.66(+3.17%)
Apr 02, 2024 20.93 20.93 20.42 20.79 179,151 -0.40(-1.89%)
Apr 01, 2024 21.23 21.30 20.78 21.19 159,287 +0.03(+0.14%)
Mar 28, 2024 21.60 21.82 21.14 21.16 238,417 -0.47(-2.17%)
Mar 27, 2024 20.75 21.72 20.63 21.63 247,648 +1.10(+5.36%)
Mar 26, 2024 20.17 20.62 20.09 20.53 168,159 +0.51(+2.55%)
Mar 25, 2024 20.50 20.83 20.02 20.02 225,651 -0.42(-2.05%)
Mar 22, 2024 20.95 20.95 20.40 20.44 152,623 -0.57(-2.71%)
Mar 21, 2024 20.82 21.42 20.67 21.01 303,403 +0.30(+1.45%)
Mar 20, 2024 20.39 21.06 20.30 20.71 208,233 +0.32(+1.57%)
Mar 19, 2024 19.89 20.44 19.89 20.39 175,069 +0.48(+2.41%)
Mar 18, 2024 19.74 20.02 19.55 19.91 188,184 +0.16(+0.81%)
Mar 15, 2024 19.98 20.08 19.11 19.75 452,934 -0.34(-1.69%)
Mar 14, 2024 19.90 20.20 19.81 20.09 209,892 +0.11(+0.55%)
Mar 13, 2024 19.93 20.16 19.84 19.98 182,105 -0.01(-0.05%)
Mar 12, 2024 19.76 20.11 19.43 19.99 198,287 +0.08(+0.40%)
Mar 11, 2024 19.95 20.20 19.83 19.91 223,526 -0.11(-0.55%)
Mar 08, 2024 19.77 20.34 19.76 20.02 254,406 +0.40(+2.04%)
Mar 07, 2024 19.36 19.65 19.27 19.62 146,909 +0.46(+2.40%)
Mar 06, 2024 18.64 19.21 18.56 19.16 202,914 +0.58(+3.12%)
Mar 05, 2024 19.00 19.07 18.38 18.58 210,515 -0.60(-3.13%)
Mar 04, 2024 18.98 19.32 18.95 19.18 131,955 +0.16(+0.84%)
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.