Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 18.55 18.63 18.36 18.48 921,729 +0.03(+0.16%)
May 23, 2024 19.16 19.18 18.41 18.45 1,118,388 -0.65(-3.40%)
May 22, 2024 18.71 19.11 18.58 19.10 1,031,178 +0.35(+1.87%)
May 21, 2024 18.85 18.90 18.63 18.75 763,956 -0.25(-1.32%)
May 20, 2024 18.06 19.06 18.06 19.00 813,185 +0.54(+2.93%)
May 17, 2024 18.67 18.67 18.43 18.46 786,083 -0.18(-0.97%)
May 16, 2024 18.67 18.81 18.59 18.64 1,024,613 -0.21(-1.11%)
May 15, 2024 18.86 19.05 18.50 18.85 1,187,311 +0.27(+1.45%)
May 14, 2024 18.88 18.93 18.48 18.58 978,212 +0.09(+0.49%)
May 13, 2024 18.25 18.70 18.25 18.49 937,940 +0.39(+2.15%)
May 10, 2024 18.50 18.51 18.09 18.10 1,001,695 -0.26(-1.42%)
May 09, 2024 18.41 18.52 18.32 18.36 1,150,470 +0.06(+0.33%)
May 08, 2024 18.27 18.54 18.18 18.30 1,185,724 -0.20(-1.08%)
May 07, 2024 18.67 18.95 18.45 18.50 1,185,580 -0.15(-0.80%)
May 06, 2024 17.91 18.66 17.91 18.65 1,554,668 +1.01(+5.73%)
May 03, 2024 17.73 18.07 17.25 17.64 1,596,229 +0.28(+1.61%)
May 02, 2024 17.00 18.08 16.72 17.36 2,642,574 +0.12(+0.70%)
May 01, 2024 17.19 17.73 16.92 17.24 1,570,596 +0.05(+0.29%)
Apr 30, 2024 17.01 17.32 16.84 17.19 1,114,429 -0.04(-0.23%)
Apr 29, 2024 17.20 17.49 17.07 17.23 920,540 +0.09(+0.53%)
Apr 26, 2024 17.03 17.32 16.87 17.14 970,056 +0.12(+0.71%)
Apr 25, 2024 17.18 17.18 16.82 17.02 1,029,228 -0.34(-1.96%)
Apr 24, 2024 17.40 17.44 17.16 17.36 924,938 -0.01(-0.06%)
Apr 23, 2024 17.30 17.80 17.20 17.37 923,634 +0.23(+1.34%)
Apr 22, 2024 17.55 17.55 16.98 17.14 1,218,040 -0.27(-1.55%)
Apr 19, 2024 17.21 17.57 16.96 17.41 1,931,429 +0.07(+0.40%)
Apr 18, 2024 17.52 17.95 17.29 17.34 1,504,691 -0.11(-0.63%)
Apr 17, 2024 17.81 17.91 17.44 17.45 946,622 -0.17(-0.96%)
Apr 16, 2024 17.55 17.87 17.29 17.62 1,279,082 -0.07(-0.40%)
Apr 15, 2024 18.00 18.07 17.40 17.69 2,195,951 -0.23(-1.28%)
Apr 12, 2024 18.20 18.39 17.87 17.92 1,865,638 -0.55(-2.98%)
Apr 11, 2024 19.00 19.28 18.39 18.47 1,374,911 -0.42(-2.22%)
Apr 10, 2024 18.00 19.00 17.74 18.89 2,793,973 +0.46(+2.50%)
Apr 09, 2024 18.30 19.40 18.14 18.43 5,039,081 -1.36(-6.87%)
Apr 08, 2024 19.55 19.99 19.38 19.79 1,074,375 +0.24(+1.23%)
Apr 05, 2024 19.80 20.01 19.52 19.55 1,394,687 -0.28(-1.41%)
Apr 04, 2024 20.97 20.98 19.81 19.83 2,291,291 -0.79(-3.83%)
Apr 03, 2024 20.50 20.74 20.45 20.62 947,776 +0.01(+0.05%)
Apr 02, 2024 20.65 20.68 20.42 20.61 928,715 -0.39(-1.86%)
Apr 01, 2024 21.70 21.75 20.87 21.00 739,063 -0.61(-2.82%)
Mar 28, 2024 21.17 21.92 21.60 21.61 1,012,828 +0.41(+1.93%)
Mar 27, 2024 20.85 21.34 20.82 21.20 821,408 +0.53(+2.56%)
Mar 26, 2024 20.77 20.93 20.49 20.67 681,520 +0.22(+1.08%)
Mar 25, 2024 20.60 20.84 20.41 20.45 709,646 +0.00(+0.00%)
Mar 22, 2024 21.13 21.27 20.44 20.45 870,937 -0.78(-3.67%)
Mar 21, 2024 21.50 21.75 21.21 21.23 955,510 -0.01(-0.05%)
Mar 20, 2024 20.58 21.37 20.27 21.24 1,270,105 +0.65(+3.16%)
Mar 19, 2024 20.61 20.73 20.00 20.59 2,308,025 -0.17(-0.82%)
Mar 18, 2024 21.07 21.17 20.71 20.76 1,337,586 -0.15(-0.72%)
Mar 15, 2024 21.22 21.51 20.81 20.91 2,008,494 -0.42(-1.97%)
Mar 14, 2024 21.85 21.97 21.23 21.33 1,551,290 -0.59(-2.69%)
Mar 13, 2024 21.34 22.00 21.33 21.92 1,109,802 +0.46(+2.14%)
Mar 12, 2024 21.42 21.60 21.08 21.46 1,244,225 -0.08(-0.37%)
Mar 11, 2024 21.94 22.22 21.35 21.54 1,016,142 -0.43(-1.96%)
Mar 08, 2024 23.00 23.38 21.96 21.97 1,206,951 -0.70(-3.09%)
Mar 07, 2024 22.96 23.08 22.63 22.67 795,932 -0.09(-0.40%)
Mar 06, 2024 22.78 23.35 22.63 22.76 773,625 -0.18(-0.78%)
Mar 05, 2024 23.05 23.20 22.75 22.94 1,025,291 -0.28(-1.21%)
Mar 04, 2024 22.86 23.46 22.70 23.22 1,306,965 +0.29(+1.26%)
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.