Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 22.94 22.97 22.91 22.97 2,299 -0.05(-0.23%)
Jun 25, 2024 22.95 23.02 22.95 23.02 584 -0.04(-0.18%)
Jun 24, 2024 23.12 23.12 23.06 23.06 2,429 +0.00(+0.01%)
Jun 21, 2024 25.08 25.08 23.06 23.06 758 -0.04(-0.19%)
Jun 20, 2024 23.13 23.23 22.98 23.10 3,077 +0.04(+0.18%)
Jun 18, 2024 23.04 23.06 23.04 23.06 889 +0.39(+1.74%)
Jun 17, 2024 22.66 22.67 22.66 22.67 670 +0.23(+1.03%)
Jun 14, 2024 22.28 22.43 22.28 22.43 213 +0.06(+0.26%)
Jun 13, 2024 22.38 22.38 22.38 22.38 0 -0.01(-0.05%)
Jun 12, 2024 22.42 22.42 22.39 22.39 215 +0.28(+1.25%)
Jun 11, 2024 22.09 22.12 22.08 22.11 2,118 -0.10(-0.43%)
Jun 10, 2024 22.13 22.21 22.13 22.21 355 +0.08(+0.37%)
Jun 07, 2024 22.47 22.48 22.12 22.12 4,218 -0.39(-1.72%)
Jun 06, 2024 22.47 22.51 22.47 22.51 272 +0.12(+0.53%)
Jun 05, 2024 22.30 22.39 22.30 22.39 2,553 +0.37(+1.69%)
Jun 04, 2024 21.95 22.02 21.95 22.02 185 -0.39(-1.75%)
Jun 03, 2024 22.57 22.57 22.33 22.41 1,681 +0.04(+0.19%)
May 31, 2024 22.37 22.37 22.37 22.37 230 -0.07(-0.33%)
May 30, 2024 22.54 22.55 22.44 22.44 472 -0.25(-1.11%)
May 29, 2024 22.74 22.77 22.70 22.70 334 -0.38(-1.64%)
May 28, 2024 23.11 23.18 23.02 23.07 11,977 +0.04(+0.16%)
May 24, 2024 23.03 23.04 23.03 23.04 284 +0.05(+0.21%)
May 23, 2024 22.99 22.99 22.99 22.99 46 -0.10(-0.43%)
May 22, 2024 23.18 23.18 23.07 23.09 4,168 -0.15(-0.66%)
May 21, 2024 23.25 23.26 23.17 23.24 2,590 -0.04(-0.19%)
May 20, 2024 23.28 23.28 23.28 23.28 57 +0.01(+0.03%)
May 17, 2024 23.17 23.28 23.17 23.28 3,059 +0.02(+0.11%)
May 16, 2024 23.32 23.32 23.25 23.25 768 -0.10(-0.42%)
May 15, 2024 23.22 23.38 23.22 23.35 6,621 +0.16(+0.69%)
May 14, 2024 23.19 23.19 23.19 23.19 285 +0.21(+0.92%)
May 13, 2024 23.03 23.07 22.98 22.98 436 +0.04(+0.16%)
May 10, 2024 23.04 23.05 22.88 22.94 7,134 -0.00(-0.01%)
May 09, 2024 22.81 22.95 22.81 22.95 1,494 -0.00(-0.01%)
May 08, 2024 22.84 22.95 22.84 22.95 1,381 -0.05(-0.23%)
May 07, 2024 23.09 23.09 23.00 23.00 914 -0.10(-0.44%)
May 06, 2024 23.03 23.13 23.01 23.10 20,360 +0.13(+0.55%)
May 03, 2024 22.97 22.98 22.87 22.98 3,723 +0.20(+0.87%)
May 02, 2024 22.69 22.80 22.69 22.78 2,124 +0.31(+1.38%)
May 01, 2024 22.52 22.52 22.39 22.47 4,923 +0.05(+0.22%)
Apr 30, 2024 22.65 22.65 22.42 22.42 8,511 -0.30(-1.33%)
Apr 29, 2024 22.64 22.75 22.63 22.72 1,739 +0.22(+0.99%)
Apr 26, 2024 22.46 22.51 22.46 22.50 1,550 +0.29(+1.29%)
Apr 25, 2024 22.19 22.21 22.19 22.21 412 +0.01(+0.05%)
Apr 24, 2024 22.29 22.29 22.13 22.20 1,177 -0.02(-0.07%)
Apr 23, 2024 22.17 22.22 22.17 22.22 1,533 +0.27(+1.25%)
Apr 22, 2024 21.83 21.97 21.83 21.94 7,657 +0.22(+1.02%)
Apr 19, 2024 21.73 21.73 21.66 21.72 311 -0.02(-0.07%)
Apr 18, 2024 21.83 21.83 21.74 21.74 1,100 -0.07(-0.33%)
Apr 17, 2024 21.81 21.81 21.81 21.81 596 +0.02(+0.10%)
Apr 16, 2024 21.79 21.79 21.79 21.79 147 -0.40(-1.78%)
Apr 15, 2024 22.18 22.18 22.18 22.18 65 -0.25(-1.12%)
Apr 12, 2024 22.46 22.46 22.43 22.43 719 -0.52(-2.28%)
Apr 11, 2024 22.96 22.96 22.96 22.96 8 +0.19(+0.83%)
Apr 10, 2024 22.77 22.77 22.77 22.77 28 -0.38(-1.63%)
Apr 09, 2024 23.12 23.15 23.12 23.15 1,031 +0.15(+0.64%)
Apr 08, 2024 23.00 23.00 22.93 23.00 915 +0.20(+0.89%)
Apr 05, 2024 22.80 22.80 22.80 22.80 100 +0.12(+0.53%)
Apr 04, 2024 22.93 22.93 22.68 22.68 258 -0.10(-0.42%)
Apr 03, 2024 22.78 22.78 22.77 22.77 478 +0.10(+0.46%)
Apr 02, 2024 22.61 22.67 22.61 22.67 607 +0.11(+0.48%)
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.