Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 24.80 24.97 24.21 24.45 21,003 -0.28(-1.13%)
May 23, 2024 24.94 24.97 24.70 24.73 3,926 -0.11(-0.44%)
May 22, 2024 24.96 24.96 24.70 24.84 10,129 -0.04(-0.16%)
May 21, 2024 24.99 24.99 24.81 24.88 11,668 +0.00(+0.00%)
May 20, 2024 24.99 25.00 24.87 24.88 11,534 +0.01(+0.04%)
May 17, 2024 25.00 25.00 24.87 24.87 5,057 -0.08(-0.32%)
May 16, 2024 24.84 25.05 24.80 24.95 35,047 +0.23(+0.93%)
May 15, 2024 24.90 24.90 24.70 24.72 5,359 +0.02(+0.08%)
May 14, 2024 24.78 24.82 24.48 24.70 23,363 +0.08(+0.34%)
May 13, 2024 24.80 24.80 24.57 24.62 22,190 +0.01(+0.04%)
May 10, 2024 24.64 24.64 24.57 24.61 6,428 +0.04(+0.16%)
May 09, 2024 24.69 24.69 24.29 24.57 30,760 +0.02(+0.08%)
May 08, 2024 24.31 24.60 24.24 24.55 50,957 +0.32(+1.32%)
May 07, 2024 24.36 24.36 24.15 24.23 32,787 +0.20(+0.83%)
May 06, 2024 24.15 24.15 24.01 24.03 22,274 +0.07(+0.29%)
May 03, 2024 24.02 24.03 23.94 23.96 5,179 +0.11(+0.46%)
May 02, 2024 23.84 23.93 23.82 23.85 8,729 -0.14(-0.58%)
May 01, 2024 23.97 24.06 23.90 23.99 19,791 +0.02(+0.08%)
Apr 30, 2024 24.04 24.06 23.91 23.97 9,644 +0.04(+0.17%)
Apr 29, 2024 23.89 23.97 23.82 23.93 7,675 +0.05(+0.21%)
Apr 26, 2024 23.88 23.88 23.71 23.88 9,336 +0.10(+0.42%)
Apr 25, 2024 23.82 23.85 23.75 23.78 17,631 -0.04(-0.17%)
Apr 24, 2024 23.86 23.91 23.78 23.82 13,730 -0.03(-0.12%)
Apr 23, 2024 23.79 23.91 23.67 23.85 20,841 +0.14(+0.59%)
Apr 22, 2024 23.85 23.91 23.64 23.71 30,359 -0.05(-0.21%)
Apr 19, 2024 23.79 23.86 23.67 23.76 13,316 +0.00(+0.00%)
Apr 18, 2024 23.74 23.83 23.59 23.76 12,031 +0.02(+0.08%)
Apr 17, 2024 23.70 23.76 23.59 23.74 13,703 +0.01(+0.04%)
Apr 16, 2024 23.73 23.83 23.59 23.73 9,513 -0.08(-0.33%)
Apr 15, 2024 23.86 23.97 23.71 23.81 18,386 -0.06(-0.26%)
Apr 12, 2024 23.87 23.95 23.83 23.87 4,818 +0.00(+0.02%)
Apr 11, 2024 23.90 23.90 23.73 23.87 14,337 +0.09(+0.40%)
Apr 10, 2024 23.82 23.91 23.72 23.77 13,578 -0.11(-0.48%)
Apr 09, 2024 23.87 23.96 23.87 23.89 2,941 -0.01(-0.02%)
Apr 08, 2024 23.90 23.90 23.82 23.89 7,902 -0.03(-0.14%)
Apr 05, 2024 23.77 23.92 23.72 23.92 19,426 +0.07(+0.29%)
Apr 04, 2024 23.91 23.91 23.74 23.86 15,889 +0.05(+0.21%)
Apr 03, 2024 23.83 23.91 23.74 23.81 15,863 -0.11(-0.46%)
Apr 02, 2024 23.92 24.02 23.83 23.91 4,774 +0.01(+0.04%)
Apr 01, 2024 24.01 24.01 23.87 23.91 13,114 -0.02(-0.08%)
Mar 28, 2024 24.05 24.05 23.92 23.92 36,271 -0.13(-0.54%)
Mar 27, 2024 24.05 24.05 24.01 24.05 22,525 +0.00(+0.00%)
Mar 26, 2024 24.05 24.05 23.95 24.05 23,535 +0.04(+0.17%)
Mar 25, 2024 24.05 24.05 23.86 24.01 28,721 -0.01(-0.04%)
Mar 22, 2024 24.01 24.05 23.96 24.02 20,059 +0.04(+0.17%)
Mar 21, 2024 23.90 24.05 23.74 23.98 46,844 +0.09(+0.37%)
Mar 20, 2024 23.97 23.97 23.82 23.90 23,536 +0.04(+0.17%)
Mar 19, 2024 23.91 23.91 23.78 23.86 27,335 +0.04(+0.17%)
Mar 18, 2024 23.72 23.89 23.70 23.82 31,336 +0.05(+0.21%)
Mar 15, 2024 23.81 23.81 23.71 23.77 16,004 +0.05(+0.21%)
Mar 14, 2024 23.94 23.94 23.66 23.72 23,573 -0.13(-0.56%)
Mar 13, 2024 23.80 23.86 23.65 23.85 32,059 +0.11(+0.48%)
Mar 12, 2024 23.62 23.77 23.62 23.74 10,250 +0.06(+0.26%)
Mar 11, 2024 23.78 23.78 23.62 23.67 25,527 +0.05(+0.21%)
Mar 08, 2024 23.59 23.68 23.57 23.62 24,515 +0.06(+0.25%)
Mar 07, 2024 23.67 23.67 23.50 23.57 22,163 -0.05(-0.21%)
Mar 06, 2024 23.60 23.65 23.49 23.61 64,626 -0.06(-0.25%)
Mar 05, 2024 23.61 23.67 23.55 23.67 12,516 +0.06(+0.25%)
Mar 04, 2024 23.68 23.68 23.49 23.61 14,312 +0.02(+0.08%)
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.