Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 21.61 22.22 21.34 21.59 370,817 -0.06(-0.28%)
May 21, 2024 22.44 22.62 21.25 21.65 289,960 -0.98(-4.33%)
May 20, 2024 22.57 22.91 22.23 22.63 245,345 +0.11(+0.49%)
May 17, 2024 23.27 23.62 22.36 22.52 423,160 -0.87(-3.72%)
May 16, 2024 22.41 23.49 21.79 23.39 493,930 +1.00(+4.47%)
May 15, 2024 21.37 22.44 20.98 22.39 454,590 +1.71(+8.27%)
May 14, 2024 21.15 21.91 20.31 20.68 501,929 -0.03(-0.14%)
May 13, 2024 21.53 21.83 20.65 20.71 745,625 -0.63(-2.95%)
May 10, 2024 22.31 22.90 21.31 21.34 454,380 -0.66(-3.00%)
May 09, 2024 22.35 22.79 21.09 22.00 634,713 -1.03(-4.47%)
May 08, 2024 23.31 23.87 22.70 23.03 629,434 -0.51(-2.17%)
May 07, 2024 23.84 24.20 23.29 23.54 599,418 -0.20(-0.84%)
May 06, 2024 22.95 24.03 22.90 23.74 519,569 +0.81(+3.53%)
May 03, 2024 22.99 23.70 22.74 22.93 653,662 +0.89(+4.04%)
May 02, 2024 21.99 22.40 21.49 22.04 530,194 +0.62(+2.89%)
May 01, 2024 20.59 22.01 20.26 21.42 708,995 +1.08(+5.31%)
Apr 30, 2024 20.91 21.19 20.26 20.34 530,353 -0.85(-4.01%)
Apr 29, 2024 21.21 22.09 20.91 21.19 600,665 +0.32(+1.53%)
Apr 26, 2024 20.72 21.18 20.34 20.87 369,977 +0.31(+1.51%)
Apr 25, 2024 20.26 20.67 19.65 20.56 496,410 +0.00(+0.00%)
Apr 24, 2024 20.62 20.88 20.32 20.56 341,791 +0.00(+0.00%)
Apr 23, 2024 21.25 21.70 20.44 20.56 442,898 -0.73(-3.43%)
Apr 22, 2024 21.20 21.79 20.87 21.29 394,525 +0.13(+0.61%)
Apr 19, 2024 20.56 21.18 20.41 21.16 508,532 +0.59(+2.87%)
Apr 18, 2024 20.97 21.26 20.44 20.57 567,688 -0.43(-2.05%)
Apr 17, 2024 21.61 21.70 20.95 21.00 465,515 -0.34(-1.59%)
Apr 16, 2024 21.67 22.14 21.06 21.34 479,739 -0.65(-2.96%)
Apr 15, 2024 22.26 22.43 21.59 21.99 530,673 -0.25(-1.12%)
Apr 12, 2024 23.14 23.33 21.92 22.24 526,230 -1.04(-4.47%)
Apr 11, 2024 23.28 23.99 22.21 23.28 602,306 +0.46(+2.02%)
Apr 10, 2024 22.28 22.93 21.90 22.82 528,137 -0.72(-3.06%)
Apr 09, 2024 23.75 24.08 22.93 23.54 464,466 -0.14(-0.59%)
Apr 08, 2024 23.72 24.07 23.29 23.68 301,269 +0.31(+1.33%)
Apr 05, 2024 23.00 23.82 22.23 23.37 471,664 +0.11(+0.47%)
Apr 04, 2024 24.50 25.12 22.88 23.26 760,833 -1.00(-4.12%)
Apr 03, 2024 23.64 24.36 23.20 24.26 614,986 +0.31(+1.29%)
Apr 02, 2024 25.02 25.36 23.89 23.95 776,407 -2.20(-8.41%)
Apr 01, 2024 24.92 26.36 24.51 26.15 616,646 +1.38(+5.57%)
Mar 28, 2024 25.25 25.34 24.25 24.77 803,163 -0.39(-1.55%)
Mar 27, 2024 25.07 25.58 24.46 25.16 612,088 +0.41(+1.66%)
Mar 26, 2024 25.87 25.87 24.53 24.75 612,779 -0.65(-2.56%)
Mar 25, 2024 25.82 26.27 24.71 25.40 393,217 -0.52(-2.01%)
Mar 22, 2024 25.42 26.37 25.18 25.92 942,948 +0.33(+1.29%)
Mar 21, 2024 25.83 26.45 25.28 25.59 463,856 +0.08(+0.31%)
Mar 20, 2024 24.90 25.86 24.46 25.51 423,132 +0.42(+1.67%)
Mar 19, 2024 24.81 25.59 24.81 25.09 419,576 +0.00(+0.00%)
Mar 18, 2024 25.91 26.75 24.60 25.09 689,827 -0.98(-3.76%)
Mar 15, 2024 26.40 26.75 25.94 26.07 1,543,877 -0.41(-1.55%)
Mar 14, 2024 28.49 28.53 26.23 26.48 733,264 -2.12(-7.41%)
Mar 13, 2024 27.63 29.00 27.53 28.60 489,644 +1.06(+3.85%)
Mar 12, 2024 28.03 28.23 27.05 27.54 481,789 -0.52(-1.85%)
Mar 11, 2024 30.22 30.85 27.89 28.06 568,780 -2.16(-7.15%)
Mar 08, 2024 29.92 30.50 29.43 30.22 366,951 +0.92(+3.14%)
Mar 07, 2024 29.62 29.74 29.09 29.30 390,080 -0.04(-0.14%)
Mar 06, 2024 29.01 29.44 28.55 29.34 412,555 +0.99(+3.49%)
Mar 05, 2024 27.93 28.57 27.52 28.35 334,089 +0.03(+0.11%)
Mar 04, 2024 28.83 29.33 27.81 28.32 338,043 -0.21(-0.74%)
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.