Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 22.35 22.35 22.20 22.25 10,228 -0.04(-0.17%)
May 21, 2024 22.22 22.34 22.22 22.28 31,241 +0.05(+0.23%)
May 20, 2024 22.36 22.42 22.23 22.23 19,381 -0.14(-0.62%)
May 17, 2024 22.38 22.40 22.23 22.37 9,669 +0.06(+0.26%)
May 16, 2024 22.33 22.40 22.29 22.31 9,324 -0.03(-0.13%)
May 15, 2024 22.32 22.42 22.32 22.34 29,894 -0.03(-0.13%)
May 14, 2024 22.37 22.43 22.32 22.37 22,771 -0.01(-0.05%)
May 13, 2024 22.48 22.48 22.29 22.38 21,304 +0.00(+0.00%)
May 10, 2024 22.45 22.45 22.27 22.38 19,162 +0.06(+0.28%)
May 09, 2024 22.32 22.37 22.29 22.32 7,389 +0.08(+0.34%)
May 08, 2024 22.20 22.35 22.10 22.24 14,042 -0.02(-0.09%)
May 07, 2024 22.41 22.47 22.26 22.26 12,735 -0.01(-0.04%)
May 06, 2024 22.40 22.40 22.18 22.27 15,887 +0.07(+0.31%)
May 03, 2024 22.24 22.32 22.17 22.20 22,576 +0.06(+0.27%)
May 02, 2024 22.16 22.17 22.07 22.14 8,304 +0.05(+0.23%)
May 01, 2024 22.08 22.18 21.98 22.09 10,975 +0.01(+0.04%)
Apr 30, 2024 22.22 22.22 22.03 22.08 23,679 -0.14(-0.63%)
Apr 29, 2024 22.25 22.25 22.07 22.22 14,249 +0.07(+0.31%)
Apr 26, 2024 22.13 22.15 22.02 22.15 15,840 +0.08(+0.36%)
Apr 25, 2024 22.07 22.07 21.93 22.07 5,216 -0.07(-0.31%)
Apr 24, 2024 22.13 22.15 22.02 22.14 10,725 +0.13(+0.59%)
Apr 23, 2024 21.98 22.15 21.98 22.01 10,209 +0.03(+0.14%)
Apr 22, 2024 22.06 22.07 21.95 21.98 25,807 +0.08(+0.38%)
Apr 19, 2024 21.85 22.01 21.85 21.90 17,359 +0.07(+0.30%)
Apr 18, 2024 21.97 21.98 21.76 21.83 17,067 -0.07(-0.30%)
Apr 17, 2024 22.03 22.03 21.70 21.90 26,509 -0.04(-0.18%)
Apr 16, 2024 21.98 21.98 21.80 21.94 21,881 +0.17(+0.77%)
Apr 15, 2024 22.20 22.20 21.75 21.77 17,030 -0.22(-0.99%)
Apr 12, 2024 22.25 22.25 21.90 21.99 23,722 -0.29(-1.28%)
Apr 11, 2024 22.27 22.28 22.10 22.27 21,375 +0.04(+0.18%)
Apr 10, 2024 22.25 22.25 22.11 22.23 17,706 -0.02(-0.09%)
Apr 09, 2024 22.43 22.43 22.16 22.25 20,086 -0.04(-0.18%)
Apr 08, 2024 22.37 22.37 22.25 22.29 15,078 +0.03(+0.13%)
Apr 05, 2024 22.24 22.37 22.19 22.26 19,385 -0.05(-0.22%)
Apr 04, 2024 22.49 22.49 22.16 22.31 29,749 -0.07(-0.31%)
Apr 03, 2024 22.37 22.42 22.28 22.38 12,573 -0.01(-0.03%)
Apr 02, 2024 22.39 22.42 22.27 22.39 29,731 -0.00(-0.01%)
Apr 01, 2024 22.34 22.51 22.34 22.39 25,528 -0.09(-0.39%)
Mar 28, 2024 22.46 22.50 22.36 22.48 47,763 +0.04(+0.18%)
Mar 27, 2024 22.29 22.46 22.29 22.44 23,877 +0.17(+0.75%)
Mar 26, 2024 22.47 22.47 22.27 22.27 103,753 -0.23(-1.01%)
Mar 25, 2024 22.50 22.50 22.32 22.50 12,364 +0.11(+0.48%)
Mar 22, 2024 22.68 22.68 22.32 22.39 45,181 -0.01(-0.04%)
Mar 21, 2024 22.37 22.40 22.32 22.40 13,561 +0.07(+0.33%)
Mar 20, 2024 22.21 22.33 22.16 22.33 25,148 +0.10(+0.47%)
Mar 19, 2024 22.11 22.29 22.11 22.22 28,128 +0.11(+0.49%)
Mar 18, 2024 22.14 22.25 22.08 22.11 26,728 +0.06(+0.27%)
Mar 15, 2024 22.17 22.28 21.99 22.06 53,505 -0.18(-0.81%)
Mar 14, 2024 22.23 22.27 22.21 22.23 8,926 +0.00(+0.01%)
Mar 13, 2024 22.24 22.31 22.18 22.23 26,384 +0.04(+0.18%)
Mar 12, 2024 22.08 22.24 22.08 22.19 11,628 +0.03(+0.13%)
Mar 11, 2024 22.16 22.17 21.91 22.16 6,717 -0.01(-0.04%)
Mar 08, 2024 22.17 22.17 22.08 22.17 27,760 -0.01(-0.04%)
Mar 07, 2024 22.17 22.18 21.96 22.18 16,697 +0.13(+0.58%)
Mar 06, 2024 22.08 22.15 21.99 22.06 30,343 +0.16(+0.72%)
Mar 05, 2024 22.08 22.13 21.89 21.90 26,061 -0.27(-1.20%)
Mar 04, 2024 22.10 22.18 22.04 22.16 28,712 +0.08(+0.36%)
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.