Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 23.19 23.67 22.98 23.15 997,641 -0.34(-1.45%)
May 28, 2024 23.22 23.99 23.22 23.49 1,016,966 -0.03(-0.13%)
May 24, 2024 23.66 24.03 23.41 23.52 613,485 -0.15(-0.63%)
May 23, 2024 24.91 24.91 23.51 23.67 842,929 -1.13(-4.56%)
May 22, 2024 24.65 25.22 24.60 24.80 575,120 +0.31(+1.27%)
May 21, 2024 24.62 24.78 24.25 24.49 407,807 -0.37(-1.49%)
May 20, 2024 25.29 25.65 24.32 24.86 801,837 -0.50(-1.97%)
May 17, 2024 24.50 25.42 24.22 25.36 1,169,504 +0.97(+3.98%)
May 16, 2024 24.66 24.72 24.24 24.39 672,684 -0.41(-1.65%)
May 15, 2024 24.00 24.80 23.48 24.80 1,195,177 +1.36(+5.80%)
May 14, 2024 24.00 24.36 23.31 23.44 1,484,730 -0.56(-2.33%)
May 13, 2024 23.91 24.04 23.42 24.00 1,006,207 +0.35(+1.48%)
May 10, 2024 23.90 24.05 22.02 23.65 2,282,340 -0.43(-1.79%)
May 09, 2024 24.10 24.95 23.00 24.08 3,336,187 +2.55(+11.84%)
May 08, 2024 22.69 22.92 21.51 21.53 3,652,956 -1.85(-7.91%)
May 07, 2024 23.25 23.59 22.86 23.38 586,154 +0.16(+0.69%)
May 06, 2024 22.75 23.37 22.53 23.22 707,789 +0.74(+3.29%)
May 03, 2024 23.00 23.01 22.34 22.48 1,033,817 -0.02(-0.09%)
May 02, 2024 22.84 22.99 22.02 22.50 904,085 -0.10(-0.44%)
May 01, 2024 22.49 23.31 22.39 22.60 589,223 +0.20(+0.89%)
Apr 30, 2024 22.48 22.98 22.27 22.40 511,033 -0.34(-1.50%)
Apr 29, 2024 23.69 23.89 22.69 22.74 644,296 -0.87(-3.68%)
Apr 26, 2024 23.05 23.96 22.98 23.61 611,913 +0.59(+2.56%)
Apr 25, 2024 22.28 23.10 22.12 23.02 1,084,154 +0.13(+0.57%)
Apr 24, 2024 23.50 23.77 22.77 22.89 357,877 -0.49(-2.10%)
Apr 23, 2024 23.05 23.60 23.01 23.38 585,161 +0.41(+1.78%)
Apr 22, 2024 22.84 23.22 22.37 22.97 510,981 +0.24(+1.06%)
Apr 19, 2024 22.75 23.18 22.49 22.73 883,636 -0.06(-0.26%)
Apr 18, 2024 23.51 23.74 22.71 22.79 930,019 -0.50(-2.15%)
Apr 17, 2024 23.80 24.19 23.16 23.29 1,322,167 -0.54(-2.27%)
Apr 16, 2024 23.75 23.95 23.25 23.83 1,098,005 +0.37(+1.58%)
Apr 15, 2024 23.82 23.82 22.98 23.46 771,262 -0.30(-1.26%)
Apr 12, 2024 24.01 24.29 23.43 23.76 965,607 -0.48(-1.98%)
Apr 11, 2024 23.64 24.28 23.42 24.24 1,210,552 +0.64(+2.71%)
Apr 10, 2024 23.49 23.99 23.27 23.60 1,248,508 -0.69(-2.84%)
Apr 09, 2024 24.00 24.54 23.90 24.29 967,723 +0.25(+1.04%)
Apr 08, 2024 24.18 24.33 23.97 24.04 637,040 -0.14(-0.58%)
Apr 05, 2024 24.25 24.36 23.92 24.18 644,997 -0.18(-0.74%)
Apr 04, 2024 24.57 25.33 24.23 24.36 1,055,457 +0.08(+0.33%)
Apr 03, 2024 24.64 24.91 23.98 24.28 1,077,992 -0.76(-3.04%)
Apr 02, 2024 24.81 25.18 24.44 25.04 582,000 -0.36(-1.42%)
Apr 01, 2024 25.48 25.78 25.00 25.40 660,020 -0.08(-0.31%)
Mar 28, 2024 26.32 25.79 25.28 25.48 866,587 -0.79(-3.01%)
Mar 27, 2024 26.08 26.42 25.89 26.27 592,038 +0.48(+1.86%)
Mar 26, 2024 25.97 26.18 25.43 25.79 474,854 +0.14(+0.55%)
Mar 25, 2024 26.00 26.25 25.41 25.65 568,492 -0.38(-1.46%)
Mar 22, 2024 26.98 27.14 25.90 26.03 530,315 -0.91(-3.38%)
Mar 21, 2024 26.32 27.08 26.15 26.94 1,093,837 +0.57(+2.16%)
Mar 20, 2024 26.20 26.79 25.78 26.37 1,121,658 +0.36(+1.38%)
Mar 19, 2024 24.76 26.10 24.48 26.01 1,729,161 +0.98(+3.92%)
Mar 18, 2024 24.49 25.50 24.10 25.03 1,624,286 +1.30(+5.48%)
Mar 15, 2024 23.75 24.51 22.82 23.73 5,954,079 -0.17(-0.71%)
Mar 14, 2024 24.59 24.99 23.41 23.90 2,005,740 -0.82(-3.32%)
Mar 13, 2024 25.10 25.11 24.67 24.72 882,460 -0.42(-1.67%)
Mar 12, 2024 25.00 25.74 24.77 25.14 1,528,675 +0.14(+0.56%)
Mar 11, 2024 25.33 25.38 24.68 25.00 1,158,668 -0.22(-0.87%)
Mar 08, 2024 26.00 26.49 24.90 25.22 2,164,577 -1.14(-4.32%)
Mar 07, 2024 24.93 26.50 24.75 26.36 2,488,418 +1.36(+5.44%)
Mar 06, 2024 25.31 25.50 24.41 25.00 1,901,689 +0.02(+0.08%)
Mar 05, 2024 26.21 26.21 24.89 24.98 1,190,511 -1.84(-6.86%)
Mar 04, 2024 27.24 27.41 26.30 26.82 1,317,342 -0.98(-3.53%)
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.