Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.24 24.24 24.13 24.24 124,679 +0.05(+0.21%)
May 30, 2024 24.21 24.25 24.19 24.19 176,399 -0.05(-0.20%)
May 29, 2024 24.28 24.28 24.16 24.24 173,563 -0.05(-0.20%)
May 28, 2024 24.30 24.30 24.23 24.29 115,363 +0.02(+0.08%)
May 24, 2024 24.25 24.27 24.23 24.27 155,157 +0.06(+0.25%)
May 23, 2024 24.23 24.23 24.19 24.21 112,119 +0.00(+0.00%)
May 22, 2024 24.21 24.21 24.19 24.21 153,212 +0.00(+0.00%)
May 21, 2024 24.19 24.21 24.16 24.21 192,851 +0.02(+0.08%)
May 20, 2024 24.15 24.19 24.13 24.19 169,953 +0.04(+0.18%)
May 17, 2024 24.16 24.16 24.13 24.15 118,719 -0.00(-0.02%)
May 16, 2024 24.13 24.15 24.12 24.15 131,982 +0.03(+0.12%)
May 15, 2024 24.09 24.13 24.04 24.12 199,119 +0.05(+0.20%)
May 14, 2024 24.02 24.09 24.02 24.07 110,658 +0.01(+0.04%)
May 13, 2024 24.06 24.07 24.05 24.06 167,841 -0.01(-0.06%)
May 10, 2024 24.06 24.08 24.05 24.08 115,010 +0.02(+0.10%)
May 09, 2024 24.04 24.07 24.04 24.05 101,529 -0.01(-0.04%)
May 08, 2024 24.04 24.06 24.04 24.06 142,594 +0.04(+0.16%)
May 07, 2024 24.03 24.04 24.00 24.02 225,581 -0.01(-0.04%)
May 06, 2024 24.01 24.05 24.00 24.03 219,202 -0.01(-0.04%)
May 03, 2024 24.05 24.05 24.01 24.04 92,741 +0.02(+0.08%)
May 02, 2024 23.96 24.05 23.96 24.02 113,565 +0.01(+0.04%)
May 01, 2024 23.94 24.03 23.94 24.01 299,409 +0.03(+0.12%)
Apr 30, 2024 24.07 24.07 23.97 23.98 192,264 -0.01(-0.04%)
Apr 29, 2024 23.96 23.99 23.94 23.99 133,110 +0.03(+0.12%)
Apr 26, 2024 23.98 24.00 23.94 23.96 138,443 +0.00(+0.00%)
Apr 25, 2024 24.04 24.04 23.94 23.96 306,323 -0.00(-0.00%)
Apr 24, 2024 23.97 23.97 23.92 23.96 164,539 +0.02(+0.08%)
Apr 23, 2024 23.91 23.94 23.90 23.94 187,913 +0.04(+0.16%)
Apr 22, 2024 23.82 23.93 23.82 23.91 233,151 +0.07(+0.29%)
Apr 19, 2024 23.97 23.97 23.82 23.84 467,165 -0.06(-0.27%)
Apr 18, 2024 23.83 23.93 23.83 23.90 172,104 -0.00(-0.02%)
Apr 17, 2024 23.97 23.97 23.86 23.91 260,592 +0.03(+0.12%)
Apr 16, 2024 23.92 23.93 23.86 23.88 210,912 +0.00(+0.00%)
Apr 15, 2024 23.99 23.99 23.84 23.88 399,303 -0.07(-0.29%)
Apr 12, 2024 24.01 24.01 23.89 23.94 201,496 -0.02(-0.08%)
Apr 11, 2024 23.99 23.99 23.93 23.96 313,487 +0.01(+0.04%)
Apr 10, 2024 23.84 23.96 23.84 23.95 242,907 +0.06(+0.25%)
Apr 09, 2024 23.93 23.93 23.88 23.90 283,410 -0.02(-0.08%)
Apr 08, 2024 23.87 23.92 23.87 23.92 276,717 +0.06(+0.25%)
Apr 05, 2024 23.88 23.89 23.85 23.86 187,344 +0.01(+0.04%)
Apr 04, 2024 23.93 23.93 23.85 23.85 162,356 -0.07(-0.29%)
Apr 03, 2024 23.93 23.93 23.89 23.92 770,722 +0.03(+0.12%)
Apr 02, 2024 23.89 23.93 23.86 23.89 430,190 -0.01(-0.04%)
Apr 01, 2024 23.93 23.93 23.88 23.90 334,649 -0.03(-0.12%)
Mar 28, 2024 23.93 23.93 23.89 23.93 517,670 +0.00(+0.00%)
Mar 27, 2024 23.96 23.96 23.91 23.93 192,499 +0.02(+0.07%)
Mar 26, 2024 23.91 23.92 23.90 23.91 217,009 +0.00(+0.02%)
Mar 25, 2024 23.93 23.93 23.88 23.91 533,336 +0.03(+0.12%)
Mar 22, 2024 23.90 23.90 23.86 23.88 817,570 +0.00(+0.00%)
Mar 21, 2024 23.87 23.88 23.82 23.88 154,338 +0.01(+0.04%)
Mar 20, 2024 23.87 23.87 23.81 23.87 220,465 +0.02(+0.08%)
Mar 19, 2024 23.87 23.87 23.82 23.85 209,954 +0.00(+0.00%)
Mar 18, 2024 23.87 23.87 23.84 23.85 196,737 -0.01(-0.04%)
Mar 15, 2024 23.87 23.87 23.83 23.86 133,385 +0.04(+0.16%)
Mar 14, 2024 23.88 23.88 23.81 23.82 427,369 -0.03(-0.12%)
Mar 13, 2024 23.86 23.87 23.83 23.85 192,350 +0.00(+0.00%)
Mar 12, 2024 23.82 23.85 23.81 23.85 213,652 +0.03(+0.12%)
Mar 11, 2024 23.78 23.83 23.78 23.82 168,555 +0.00(+0.00%)
Mar 08, 2024 23.78 23.83 23.78 23.82 259,198 +0.02(+0.08%)
Mar 07, 2024 23.76 23.81 23.67 23.80 975,363 +0.02(+0.08%)
Mar 06, 2024 23.83 23.83 23.77 23.78 176,037 -0.01(-0.04%)
Mar 05, 2024 23.85 23.85 23.77 23.79 207,209 -0.01(-0.04%)
Mar 04, 2024 23.87 23.87 23.78 23.80 481,613 -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.