Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 18.49 18.62 18.02 18.04 1,184,119 -0.23(-1.26%)
May 24, 2024 18.67 18.68 18.24 18.27 688,684 -0.29(-1.56%)
May 23, 2024 19.40 19.58 18.41 18.56 820,999 -0.84(-4.33%)
May 22, 2024 19.17 19.80 18.94 19.40 1,111,653 +0.19(+0.99%)
May 21, 2024 18.97 19.32 18.87 19.21 3,203,623 +0.07(+0.37%)
May 20, 2024 19.07 19.36 18.87 19.14 525,997 -0.02(-0.10%)
May 17, 2024 19.13 19.46 18.85 19.16 778,291 +0.08(+0.42%)
May 16, 2024 18.95 19.23 18.42 19.08 965,597 +0.06(+0.32%)
May 15, 2024 20.34 20.39 18.92 19.02 1,004,192 -1.22(-6.03%)
May 14, 2024 20.23 20.54 19.83 20.24 1,221,444 +0.46(+2.33%)
May 13, 2024 19.98 20.39 19.66 19.78 1,044,323 -0.20(-1.00%)
May 10, 2024 20.26 20.39 19.44 19.98 714,917 -0.21(-1.04%)
May 09, 2024 19.53 20.21 19.39 20.19 899,682 +0.61(+3.12%)
May 08, 2024 19.18 19.62 18.75 19.58 1,370,716 +0.30(+1.56%)
May 07, 2024 19.79 20.10 19.27 19.28 2,244,011 -0.62(-3.12%)
May 06, 2024 20.50 20.82 19.66 19.90 1,209,809 -0.27(-1.34%)
May 03, 2024 20.30 20.49 19.71 20.17 1,810,804 -0.57(-2.75%)
May 02, 2024 20.20 20.80 19.79 20.74 1,360,857 +0.62(+3.08%)
May 01, 2024 20.55 20.83 20.02 20.12 1,716,223 -0.55(-2.66%)
Apr 30, 2024 21.52 21.60 20.64 20.67 986,583 -1.07(-4.92%)
Apr 29, 2024 21.43 21.81 21.39 21.74 679,104 +0.34(+1.59%)
Apr 26, 2024 21.03 21.48 20.71 21.40 866,607 +0.24(+1.13%)
Apr 25, 2024 21.63 21.66 20.95 21.16 945,981 -0.59(-2.71%)
Apr 24, 2024 22.08 22.39 21.64 21.75 587,743 -0.52(-2.33%)
Apr 23, 2024 22.11 22.75 21.94 22.27 759,948 +0.15(+0.68%)
Apr 22, 2024 22.15 22.21 21.35 22.12 987,248 -0.11(-0.49%)
Apr 19, 2024 21.11 22.43 21.11 22.23 4,830,202 +1.09(+5.16%)
Apr 18, 2024 20.91 21.39 20.66 21.14 938,425 +0.21(+1.00%)
Apr 17, 2024 21.33 21.52 20.81 20.93 1,134,163 -0.18(-0.85%)
Apr 16, 2024 20.65 21.30 20.52 21.11 903,434 +0.18(+0.86%)
Apr 15, 2024 20.67 21.52 20.48 20.93 2,925,957 -1.00(-4.56%)
Apr 12, 2024 22.58 23.21 21.58 21.93 1,191,372 -0.45(-2.01%)
Apr 11, 2024 23.09 23.10 22.04 22.38 1,049,255 -0.73(-3.16%)
Apr 10, 2024 22.33 23.50 22.23 23.11 1,012,121 +0.05(+0.22%)
Apr 09, 2024 22.91 23.32 22.52 23.06 699,037 +0.33(+1.45%)
Apr 08, 2024 23.55 23.76 22.48 22.73 929,499 -0.71(-3.03%)
Apr 05, 2024 23.45 23.66 22.89 23.44 666,614 +0.04(+0.17%)
Apr 04, 2024 23.26 24.04 23.18 23.40 1,074,891 +0.32(+1.39%)
Apr 03, 2024 23.33 23.67 22.94 23.08 993,311 -0.25(-1.07%)
Apr 02, 2024 22.68 23.39 22.32 23.33 874,117 +0.53(+2.32%)
Apr 01, 2024 23.14 23.58 22.21 22.80 964,783 -0.32(-1.38%)
Mar 28, 2024 22.46 23.44 22.46 23.12 1,336,656 +0.67(+2.98%)
Mar 27, 2024 21.86 22.50 21.47 22.45 1,149,357 +0.77(+3.55%)
Mar 26, 2024 22.08 22.39 21.67 21.68 1,057,781 -0.38(-1.72%)
Mar 25, 2024 21.81 22.16 21.43 22.06 1,012,666 +0.25(+1.15%)
Mar 22, 2024 21.69 22.09 21.41 21.81 566,401 +0.21(+0.97%)
Mar 21, 2024 22.01 22.24 21.36 21.60 886,574 -0.28(-1.28%)
Mar 20, 2024 21.63 21.97 20.92 21.88 1,023,153 +0.08(+0.37%)
Mar 19, 2024 20.70 21.91 20.70 21.80 1,364,468 +0.88(+4.21%)
Mar 18, 2024 20.08 20.94 19.80 20.92 1,089,778 +0.66(+3.26%)
Mar 15, 2024 20.13 20.90 20.08 20.26 1,686,425 +0.05(+0.25%)
Mar 14, 2024 20.20 20.24 19.84 20.21 723,113 -0.10(-0.49%)
Mar 13, 2024 20.33 20.95 20.27 20.31 590,052 -0.09(-0.44%)
Mar 12, 2024 20.62 20.81 20.19 20.40 942,729 -0.50(-2.39%)
Mar 11, 2024 20.69 21.05 20.63 20.90 1,199,552 +0.23(+1.11%)
Mar 08, 2024 20.90 21.15 20.57 20.67 533,336 -0.11(-0.53%)
Mar 07, 2024 20.98 21.43 20.76 20.78 758,673 +0.00(+0.00%)
Mar 06, 2024 21.64 21.64 20.73 20.78 740,756 -0.76(-3.53%)
Mar 05, 2024 20.51 21.60 20.49 21.54 972,921 +0.92(+4.46%)
Mar 04, 2024 21.13 21.31 20.20 20.62 706,852 -0.64(-3.01%)
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.