Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 22.96 22.96 22.96 22.96 88 -0.08(-0.35%)
May 22, 2024 23.05 23.06 23.04 23.04 2,533 -0.06(-0.24%)
May 21, 2024 23.10 23.10 23.10 23.10 610 -0.11(-0.47%)
May 20, 2024 23.06 23.22 23.06 23.21 4,189 +0.13(+0.54%)
May 17, 2024 23.09 23.09 23.08 23.08 2,089 -0.04(-0.15%)
May 16, 2024 23.11 23.14 23.11 23.12 2,689 -0.01(-0.04%)
May 15, 2024 23.08 23.13 23.08 23.13 2,330 +0.10(+0.42%)
May 14, 2024 23.05 23.05 23.01 23.03 2,552 +0.02(+0.10%)
May 13, 2024 23.00 23.04 23.00 23.01 3,577 +0.04(+0.16%)
May 10, 2024 22.98 22.98 22.97 22.97 711 -0.05(-0.23%)
May 09, 2024 22.99 23.03 22.96 23.02 23,730 +0.00(+0.02%)
May 08, 2024 23.00 23.08 22.97 23.02 71,840 -0.02(-0.09%)
May 07, 2024 23.04 23.06 23.01 23.04 1,505 -0.01(-0.04%)
May 06, 2024 23.04 23.08 23.04 23.05 4,411 +0.03(+0.11%)
May 03, 2024 23.05 23.06 23.00 23.02 1,465 +0.11(+0.49%)
May 02, 2024 22.91 22.91 22.91 22.91 1,137 +0.11(+0.48%)
May 01, 2024 22.86 22.86 22.80 22.80 1,513 +0.08(+0.35%)
Apr 30, 2024 22.78 22.78 22.72 22.72 15,756 -0.11(-0.48%)
Apr 29, 2024 22.81 22.83 22.79 22.83 7,162 +0.05(+0.20%)
Apr 26, 2024 22.76 22.81 22.76 22.79 6,240 +0.10(+0.43%)
Apr 25, 2024 22.66 22.69 22.66 22.69 17,322 -0.06(-0.26%)
Apr 24, 2024 22.74 22.75 22.74 22.75 100 -0.02(-0.07%)
Apr 23, 2024 22.76 22.79 22.74 22.77 6,753 +0.05(+0.23%)
Apr 22, 2024 22.73 22.73 22.71 22.71 1,173 +0.11(+0.48%)
Apr 19, 2024 22.58 22.61 22.58 22.60 5,774 +0.03(+0.12%)
Apr 18, 2024 22.52 22.58 22.52 22.58 4,532 +0.03(+0.13%)
Apr 17, 2024 22.53 22.58 22.53 22.55 2,018 +0.02(+0.07%)
Apr 16, 2024 22.53 22.57 22.51 22.53 6,048 -0.07(-0.29%)
Apr 15, 2024 22.59 22.60 22.59 22.60 1,347 -0.13(-0.56%)
Apr 12, 2024 22.69 22.72 22.62 22.72 7,833 -0.02(-0.09%)
Apr 11, 2024 22.65 22.76 22.65 22.74 1,995 +0.00(+0.00%)
Apr 10, 2024 22.72 22.74 22.70 22.74 499 -0.21(-0.92%)
Apr 09, 2024 22.95 22.95 22.95 22.95 887 +0.06(+0.26%)
Apr 08, 2024 22.92 22.92 22.84 22.89 8,197 +0.05(+0.22%)
Apr 05, 2024 22.86 22.86 22.84 22.84 726 -0.02(-0.09%)
Apr 04, 2024 22.89 22.89 22.86 22.86 497 -0.01(-0.04%)
Apr 03, 2024 22.90 22.90 22.87 22.87 540 -0.02(-0.09%)
Apr 02, 2024 22.83 22.89 22.82 22.89 5,764 -0.02(-0.07%)
Apr 01, 2024 22.91 22.92 22.91 22.91 615 -0.09(-0.38%)
Mar 28, 2024 23.01 23.01 23.00 23.00 186 -0.03(-0.12%)
Mar 27, 2024 22.96 23.02 22.96 23.02 416 +0.10(+0.45%)
Mar 26, 2024 22.94 22.94 22.92 22.92 341 -0.02(-0.10%)
Mar 25, 2024 22.93 22.94 22.93 22.94 1,156 -0.07(-0.30%)
Mar 22, 2024 23.01 23.02 22.97 23.01 3,428 +0.01(+0.06%)
Mar 21, 2024 23.00 23.00 23.00 23.00 98 -0.02(-0.08%)
Mar 20, 2024 22.94 23.02 22.94 23.02 4,115 +0.07(+0.33%)
Mar 19, 2024 22.84 22.94 22.84 22.94 2,337 +0.08(+0.33%)
Mar 18, 2024 22.85 22.86 22.85 22.86 1,586 +0.05(+0.21%)
Mar 15, 2024 22.81 22.87 22.81 22.82 2,104 -0.02(-0.08%)
Mar 14, 2024 22.83 22.84 22.83 22.84 559 -0.13(-0.57%)
Mar 13, 2024 22.99 23.00 22.97 22.97 4,158 +0.03(+0.11%)
Mar 12, 2024 22.90 22.94 22.90 22.94 6,103 +0.01(+0.05%)
Mar 11, 2024 22.91 22.93 22.91 22.93 650 -0.00(-0.00%)
Mar 08, 2024 22.93 22.93 22.93 22.93 337 -0.00(-0.01%)
Mar 07, 2024 22.90 22.93 22.90 22.93 2,873 +0.07(+0.29%)
Mar 06, 2024 22.85 22.88 22.85 22.87 2,905 +0.07(+0.30%)
Mar 05, 2024 22.79 22.81 22.77 22.80 5,025 -0.01(-0.06%)
Mar 04, 2024 22.82 22.84 22.80 22.81 2,520 +0.00(+0.00%)
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.