Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 18.45 18.61 18.32 18.47 358,374 -0.03(-0.16%)
May 21, 2024 18.40 18.52 18.30 18.50 226,431 -0.02(-0.11%)
May 20, 2024 18.42 18.82 18.35 18.52 318,748 +0.05(+0.27%)
May 17, 2024 18.53 18.63 18.23 18.47 314,137 +0.00(+0.00%)
May 16, 2024 18.53 18.76 18.32 18.47 567,056 -0.17(-0.91%)
May 15, 2024 18.14 18.84 17.85 18.64 640,030 +0.63(+3.50%)
May 14, 2024 17.99 18.15 17.77 18.01 569,400 +0.20(+1.12%)
May 13, 2024 17.77 18.13 17.65 17.81 750,500 +0.21(+1.19%)
May 10, 2024 18.72 18.77 17.60 17.60 529,951 -1.04(-5.58%)
May 09, 2024 18.03 19.00 17.96 18.64 924,773 +1.57(+9.20%)
May 08, 2024 17.02 17.22 16.95 17.07 330,275 -0.17(-0.99%)
May 07, 2024 17.38 17.50 17.21 17.24 300,352 -0.14(-0.81%)
May 06, 2024 17.22 17.43 17.22 17.38 284,656 +0.29(+1.70%)
May 03, 2024 17.19 17.25 16.85 17.09 317,481 +0.19(+1.12%)
May 02, 2024 16.78 16.91 16.59 16.90 313,168 +0.31(+1.87%)
May 01, 2024 16.73 16.95 16.54 16.59 220,431 -0.12(-0.72%)
Apr 30, 2024 16.89 16.97 16.63 16.71 364,092 -0.29(-1.71%)
Apr 29, 2024 17.10 17.28 16.71 17.00 380,161 -0.02(-0.12%)
Apr 26, 2024 17.03 17.38 17.00 17.02 373,567 +0.13(+0.77%)
Apr 25, 2024 16.76 17.06 16.45 16.89 948,239 +0.03(+0.18%)
Apr 24, 2024 16.66 17.00 16.41 16.86 1,498,974 +0.16(+0.96%)
Apr 23, 2024 16.61 16.88 16.61 16.70 388,590 +0.14(+0.85%)
Apr 22, 2024 16.61 16.65 16.42 16.56 247,781 +0.12(+0.73%)
Apr 19, 2024 16.14 16.53 16.14 16.44 341,005 +0.27(+1.67%)
Apr 18, 2024 16.16 16.48 16.16 16.17 244,318 +0.01(+0.06%)
Apr 17, 2024 16.27 16.43 16.15 16.16 269,447 +0.00(+0.00%)
Apr 16, 2024 15.94 16.29 15.88 16.16 244,185 +0.08(+0.50%)
Apr 15, 2024 16.60 16.70 16.03 16.08 294,705 -0.48(-2.90%)
Apr 12, 2024 16.62 16.79 16.45 16.56 244,013 -0.26(-1.55%)
Apr 11, 2024 16.84 17.06 16.77 16.82 307,864 +0.00(+0.00%)
Apr 10, 2024 16.81 17.02 16.59 16.82 333,104 -0.39(-2.27%)
Apr 09, 2024 17.65 17.86 16.97 17.21 377,589 -0.44(-2.49%)
Apr 08, 2024 17.28 17.66 17.22 17.65 326,119 +0.50(+2.92%)
Apr 05, 2024 16.91 17.26 16.91 17.15 367,899 +0.19(+1.12%)
Apr 04, 2024 17.30 17.54 16.94 16.96 356,677 -0.12(-0.70%)
Apr 03, 2024 16.59 17.08 16.59 17.08 318,070 +0.40(+2.40%)
Apr 02, 2024 16.77 16.84 16.56 16.68 393,692 -0.41(-2.40%)
Apr 01, 2024 17.20 17.37 17.00 17.09 365,781 -0.09(-0.52%)
Mar 28, 2024 17.05 17.47 17.03 17.18 297,632 +0.11(+0.64%)
Mar 27, 2024 17.03 17.19 16.95 17.07 357,746 +0.22(+1.31%)
Mar 26, 2024 16.85 17.07 16.64 16.85 454,994 +0.13(+0.78%)
Mar 25, 2024 16.95 17.17 16.68 16.72 346,479 -0.22(-1.30%)
Mar 22, 2024 17.41 17.65 16.93 16.94 546,771 -0.24(-1.40%)
Mar 21, 2024 17.28 17.35 16.80 17.18 1,335,213 +0.18(+1.06%)
Mar 20, 2024 16.87 17.20 16.58 17.00 514,866 +0.06(+0.35%)
Mar 19, 2024 16.66 16.99 16.58 16.94 287,011 +0.14(+0.83%)
Mar 18, 2024 16.66 17.18 16.58 16.80 435,813 +0.22(+1.33%)
Mar 15, 2024 16.78 17.25 16.50 16.58 1,381,242 -0.36(-2.13%)
Mar 14, 2024 17.44 17.44 16.74 16.94 673,562 -0.46(-2.64%)
Mar 13, 2024 17.77 18.06 17.39 17.40 462,618 -0.44(-2.47%)
Mar 12, 2024 17.91 18.07 17.70 17.84 433,667 -0.15(-0.83%)
Mar 11, 2024 18.64 18.72 17.93 17.99 233,952 -0.76(-4.05%)
Mar 08, 2024 18.54 19.32 18.50 18.75 461,324 +0.29(+1.57%)
Mar 07, 2024 18.22 18.51 18.16 18.46 382,464 +0.34(+1.88%)
Mar 06, 2024 18.29 18.44 17.99 18.12 377,415 +0.08(+0.44%)
Mar 05, 2024 18.41 18.54 17.92 18.04 435,501 -0.84(-4.45%)
Mar 04, 2024 18.66 18.99 18.65 18.88 296,885 +0.28(+1.51%)
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.