Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 24.91 25.22 23.87 23.91 271,939 -1.05(-4.21%)
May 23, 2024 25.00 25.00 24.14 24.96 276,389 -0.08(-0.32%)
May 22, 2024 23.72 25.82 23.72 25.04 376,689 +1.09(+4.55%)
May 21, 2024 24.93 25.83 23.88 23.95 433,686 -1.06(-4.24%)
May 20, 2024 25.04 25.27 24.66 25.01 529,193 -0.06(-0.24%)
May 17, 2024 25.43 25.43 24.51 25.07 190,839 -0.40(-1.57%)
May 16, 2024 25.33 25.78 25.04 25.47 184,130 -0.13(-0.51%)
May 15, 2024 25.66 26.22 25.22 25.60 216,018 +0.34(+1.35%)
May 14, 2024 24.24 25.44 24.09 25.26 272,554 +1.27(+5.29%)
May 13, 2024 23.46 24.70 23.41 23.99 433,285 +0.58(+2.48%)
May 10, 2024 26.14 26.14 23.23 23.41 325,459 -2.82(-10.75%)
May 09, 2024 25.77 26.58 25.37 26.23 226,338 +0.48(+1.86%)
May 08, 2024 25.36 26.01 25.23 25.75 244,164 +0.07(+0.27%)
May 07, 2024 25.97 26.50 25.17 25.68 320,769 -0.09(-0.35%)
May 06, 2024 26.60 26.63 25.29 25.77 195,199 -0.81(-3.05%)
May 03, 2024 26.76 27.02 25.64 26.58 332,065 +0.24(+0.91%)
May 02, 2024 26.26 26.74 24.75 26.34 324,822 +0.32(+1.23%)
May 01, 2024 24.38 26.35 24.38 26.02 794,807 +1.68(+6.90%)
Apr 30, 2024 21.26 24.50 21.02 24.34 1,100,993 +3.04(+14.27%)
Apr 29, 2024 21.02 22.74 21.02 21.30 719,618 +0.30(+1.43%)
Apr 26, 2024 18.92 21.61 18.71 21.00 649,412 +2.13(+11.29%)
Apr 25, 2024 18.87 19.30 18.49 18.87 401,012 -0.40(-2.08%)
Apr 24, 2024 19.01 19.29 18.71 19.27 385,671 +0.09(+0.47%)
Apr 23, 2024 19.52 20.48 19.17 19.18 387,321 -0.48(-2.44%)
Apr 22, 2024 19.93 20.27 19.60 19.66 139,694 -0.21(-1.06%)
Apr 19, 2024 19.61 20.66 19.08 19.87 288,943 +0.04(+0.20%)
Apr 18, 2024 21.29 21.78 19.79 19.83 363,855 -1.64(-7.64%)
Apr 17, 2024 21.27 21.56 20.83 21.47 297,067 +0.13(+0.61%)
Apr 16, 2024 21.55 22.15 21.03 21.34 244,875 +0.07(+0.33%)
Apr 15, 2024 22.56 23.10 21.06 21.27 267,275 -1.44(-6.34%)
Apr 12, 2024 24.89 24.94 22.53 22.71 347,661 -2.02(-8.17%)
Apr 11, 2024 24.81 25.62 23.86 24.73 572,973 +2.56(+11.55%)
Apr 10, 2024 21.08 22.45 20.71 22.17 349,285 +0.64(+2.97%)
Apr 09, 2024 20.61 21.82 20.38 21.53 423,137 +0.86(+4.16%)
Apr 08, 2024 21.08 21.50 20.67 20.67 120,633 -0.41(-1.94%)
Apr 05, 2024 21.05 21.51 20.80 21.08 134,090 -0.22(-1.03%)
Apr 04, 2024 20.82 22.02 20.65 21.30 392,760 +0.58(+2.80%)
Apr 03, 2024 20.76 20.91 20.21 20.72 523,555 -0.12(-0.58%)
Apr 02, 2024 21.03 21.03 20.40 20.84 454,697 -0.48(-2.25%)
Apr 01, 2024 22.55 22.55 20.46 21.32 642,525 -1.20(-5.33%)
Mar 28, 2024 21.59 22.46 22.42 22.52 470,804 +1.14(+5.33%)
Mar 27, 2024 21.64 21.86 20.98 21.38 388,039 -0.22(-1.02%)
Mar 26, 2024 21.28 21.84 20.64 21.60 420,718 +0.50(+2.37%)
Mar 25, 2024 21.43 22.00 21.05 21.10 551,924 -0.57(-2.63%)
Mar 22, 2024 24.41 24.45 21.59 21.67 541,519 -2.78(-11.37%)
Mar 21, 2024 24.34 24.73 24.02 24.45 414,401 +0.51(+2.13%)
Mar 20, 2024 23.03 24.00 22.73 23.94 410,769 +0.67(+2.88%)
Mar 19, 2024 23.01 23.50 22.79 23.27 347,102 +0.10(+0.43%)
Mar 18, 2024 23.30 23.54 22.52 23.17 426,885 -0.28(-1.19%)
Mar 15, 2024 23.60 24.41 23.31 23.45 1,363,933 -0.15(-0.64%)
Mar 14, 2024 24.49 24.49 23.23 23.60 372,300 -1.09(-4.41%)
Mar 13, 2024 25.96 26.34 24.67 24.69 345,393 -1.37(-5.26%)
Mar 12, 2024 26.90 27.00 24.55 26.06 528,724 +2.71(+11.61%)
Mar 11, 2024 24.95 24.95 23.34 23.35 316,370 -1.45(-5.85%)
Mar 08, 2024 24.90 25.48 24.29 24.80 106,408 +0.17(+0.69%)
Mar 07, 2024 25.54 25.64 24.60 24.63 141,510 -0.86(-3.37%)
Mar 06, 2024 25.47 25.78 25.16 25.49 269,837 +0.16(+0.63%)
Mar 05, 2024 25.95 26.33 24.67 25.33 175,374 -0.82(-3.14%)
Mar 04, 2024 25.50 26.90 24.94 26.15 265,176 +0.70(+2.75%)
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.