Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 22.98 22.98 22.75 22.75 900 -0.26(-1.12%)
Apr 29, 2024 22.91 23.06 22.91 23.00 1,170 +0.06(+0.26%)
Apr 26, 2024 22.86 22.99 22.86 22.94 7,001 +0.08(+0.35%)
Apr 25, 2024 22.82 22.86 22.82 22.86 385 -0.18(-0.76%)
Apr 24, 2024 23.04 23.04 23.04 23.04 135 -0.00(-0.00%)
Apr 23, 2024 22.74 23.04 22.74 23.04 691 +0.36(+1.57%)
Apr 22, 2024 22.59 22.75 22.58 22.68 2,310 +0.20(+0.91%)
Apr 19, 2024 22.46 22.48 22.41 22.48 712 +0.17(+0.78%)
Apr 18, 2024 22.44 22.48 22.31 22.31 959 -0.08(-0.38%)
Apr 17, 2024 22.51 22.51 22.39 22.39 1,147 -0.10(-0.44%)
Apr 16, 2024 22.52 22.56 22.48 22.49 2,269 -0.17(-0.76%)
Apr 15, 2024 22.82 22.87 22.60 22.66 3,090 -0.20(-0.87%)
Apr 12, 2024 23.22 23.22 22.81 22.86 6,756 -0.36(-1.56%)
Apr 11, 2024 23.22 23.30 23.22 23.22 16,986 -0.05(-0.21%)
Apr 10, 2024 23.28 23.28 23.27 23.27 248 -0.65(-2.73%)
Apr 09, 2024 23.89 23.93 23.78 23.93 1,369 +0.04(+0.18%)
Apr 08, 2024 23.81 23.98 23.81 23.88 2,668 +0.04(+0.15%)
Apr 05, 2024 23.82 23.86 23.82 23.85 1,035 +0.15(+0.64%)
Apr 04, 2024 24.18 24.18 23.70 23.70 2,796 -0.25(-1.03%)
Apr 03, 2024 23.94 23.94 23.94 23.94 259 -0.00(-0.00%)
Apr 02, 2024 23.86 23.94 23.86 23.94 3,764 -0.30(-1.23%)
Apr 01, 2024 24.48 24.48 24.24 24.24 2,101 -0.31(-1.27%)
Mar 28, 2024 24.54 24.56 24.48 24.55 4,530 +0.11(+0.43%)
Mar 27, 2024 24.17 24.45 24.17 24.45 807 +0.46(+1.94%)
Mar 26, 2024 24.14 24.14 23.98 23.98 812 -0.02(-0.09%)
Mar 25, 2024 24.14 24.14 24.00 24.01 1,997 -0.03(-0.14%)
Mar 22, 2024 24.04 24.04 24.04 24.04 249 -0.19(-0.78%)
Mar 21, 2024 24.20 24.28 24.16 24.23 2,278 +0.37(+1.54%)
Mar 20, 2024 23.60 23.86 23.60 23.86 605 +0.25(+1.05%)
Mar 19, 2024 23.43 23.61 23.43 23.61 569 +0.08(+0.35%)
Mar 18, 2024 23.53 23.61 23.51 23.53 8,774 +0.07(+0.28%)
Mar 15, 2024 23.28 23.51 23.28 23.47 1,033 +0.05(+0.22%)
Mar 14, 2024 23.71 23.71 23.42 23.42 678 -0.37(-1.56%)
Mar 13, 2024 23.89 23.89 23.79 23.79 1,136 +0.07(+0.31%)
Mar 12, 2024 23.67 23.71 23.61 23.71 1,398 +0.00(+0.01%)
Mar 11, 2024 23.81 23.81 23.71 23.71 389 -0.10(-0.42%)
Mar 08, 2024 23.83 24.06 23.81 23.81 2,917 -0.06(-0.26%)
Mar 07, 2024 23.92 23.92 23.82 23.87 2,010 +0.15(+0.62%)
Mar 06, 2024 23.72 23.77 23.69 23.73 3,695 +0.11(+0.47%)
Mar 05, 2024 23.61 23.61 23.61 23.61 280 -0.18(-0.74%)
Mar 04, 2024 23.77 23.87 23.77 23.79 522 +0.04(+0.15%)
Mar 01, 2024 23.73 23.77 23.73 23.76 1,173 +0.03(+0.13%)
Feb 29, 2024 23.69 23.73 23.67 23.73 1,934 +0.19(+0.82%)
Feb 28, 2024 23.56 23.61 23.51 23.53 4,958 +0.04(+0.18%)
Feb 27, 2024 23.46 23.49 23.46 23.49 271 +0.27(+1.17%)
Feb 26, 2024 23.19 23.39 23.19 23.22 1,211 -0.01(-0.06%)
Feb 23, 2024 23.17 23.35 23.17 23.23 2,338 +0.03(+0.13%)
Feb 22, 2024 23.09 23.20 23.09 23.20 1,561 +0.31(+1.34%)
Feb 21, 2024 22.76 22.89 22.76 22.89 729 -0.12(-0.50%)
Feb 20, 2024 22.95 23.05 22.95 23.01 2,724 -0.19(-0.80%)
Feb 16, 2024 23.29 23.29 23.20 23.20 2,757 -0.24(-1.01%)
Feb 15, 2024 23.35 23.45 23.33 23.43 1,674 +0.45(+1.97%)
Feb 14, 2024 22.66 23.01 22.66 22.98 4,784 +0.41(+1.80%)
Feb 13, 2024 22.52 22.62 22.48 22.57 2,348 -0.74(-3.17%)
Feb 12, 2024 23.15 23.31 23.15 23.31 1,228 +0.29(+1.26%)
Feb 09, 2024 23.09 23.09 22.91 23.02 3,594 +0.18(+0.78%)
Feb 08, 2024 22.73 22.85 22.73 22.84 3,428 +0.02(+0.08%)
Feb 07, 2024 22.83 22.90 22.83 22.83 1,761 +0.17(+0.77%)
Feb 06, 2024 22.65 22.65 22.65 22.65 157 +0.15(+0.65%)
Feb 05, 2024 22.50 22.51 22.50 22.51 557 -0.28(-1.23%)
Feb 02, 2024 22.64 22.79 22.64 22.79 708 +0.05(+0.20%)
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.