Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 18.41 18.61 18.40 18.46 11,188,937 +0.08(+0.44%)
May 23, 2024 18.65 18.68 18.37 18.38 14,046,324 -0.35(-1.87%)
May 22, 2024 18.85 18.95 18.71 18.73 13,487,345 -0.19(-1.00%)
May 21, 2024 18.65 18.92 18.63 18.92 14,312,696 +0.27(+1.45%)
May 20, 2024 18.60 18.88 18.60 18.65 12,101,719 +0.05(+0.27%)
May 17, 2024 18.59 18.60 18.47 18.60 12,617,251 +0.15(+0.81%)
May 16, 2024 18.35 18.62 18.35 18.45 14,945,166 +0.14(+0.76%)
May 15, 2024 18.14 18.31 18.11 18.31 14,453,512 +0.30(+1.67%)
May 14, 2024 17.97 18.04 17.82 18.01 17,826,338 +0.14(+0.78%)
May 13, 2024 17.88 17.98 17.74 17.87 13,072,939 +0.04(+0.22%)
May 10, 2024 18.00 18.07 17.78 17.83 12,585,212 -0.07(-0.39%)
May 09, 2024 17.74 18.00 17.74 17.90 12,257,536 +0.06(+0.34%)
May 08, 2024 17.74 17.92 17.68 17.84 11,404,433 +0.11(+0.62%)
May 07, 2024 17.76 17.77 17.60 17.73 9,963,185 +0.06(+0.34%)
May 06, 2024 17.67 17.74 17.51 17.67 11,982,575 +0.10(+0.57%)
May 03, 2024 17.74 17.85 17.43 17.57 12,844,884 +0.04(+0.23%)
May 02, 2024 17.40 17.65 17.29 17.53 9,537,231 +0.12(+0.69%)
May 01, 2024 17.11 17.49 17.10 17.41 15,263,264 +0.30(+1.75%)
Apr 30, 2024 17.13 17.24 17.00 17.11 10,619,218 -0.15(-0.87%)
Apr 29, 2024 17.10 17.27 17.10 17.26 10,715,060 +0.23(+1.35%)
Apr 26, 2024 17.09 17.20 16.96 17.03 13,459,183 -0.04(-0.23%)
Apr 25, 2024 16.98 17.17 16.50 17.07 16,435,236 +0.07(+0.41%)
Apr 24, 2024 16.81 17.10 16.70 17.00 9,905,334 +0.04(+0.24%)
Apr 23, 2024 16.95 17.09 16.92 16.96 9,630,057 +0.01(+0.06%)
Apr 22, 2024 16.86 16.98 16.70 16.95 8,758,708 +0.10(+0.59%)
Apr 19, 2024 16.58 16.87 16.55 16.85 10,302,809 +0.31(+1.87%)
Apr 18, 2024 16.53 16.60 16.42 16.54 9,494,037 +0.10(+0.61%)
Apr 17, 2024 16.21 16.52 16.18 16.44 11,312,411 +0.41(+2.56%)
Apr 16, 2024 16.22 16.26 15.96 16.03 11,173,046 -0.26(-1.60%)
Apr 15, 2024 16.73 16.77 16.21 16.29 13,267,861 -0.31(-1.87%)
Apr 12, 2024 16.52 16.64 16.35 16.60 20,246,250 +0.13(+0.79%)
Apr 11, 2024 16.82 16.82 16.45 16.47 8,322,886 -0.25(-1.50%)
Apr 10, 2024 16.73 16.84 16.57 16.72 10,386,053 -0.27(-1.59%)
Apr 09, 2024 16.89 17.01 16.82 16.99 11,010,711 +0.18(+1.07%)
Apr 08, 2024 16.80 16.85 16.66 16.81 10,752,194 +0.00(+0.00%)
Apr 05, 2024 16.48 16.82 16.37 16.81 14,376,691 +0.24(+1.45%)
Apr 04, 2024 16.83 16.86 16.51 16.57 10,156,024 -0.14(-0.84%)
Apr 03, 2024 16.73 16.82 16.67 16.71 8,319,567 +0.02(+0.12%)
Apr 02, 2024 16.52 16.72 16.48 16.69 12,978,950 +0.13(+0.79%)
Apr 01, 2024 16.71 16.72 16.48 16.56 16,588,557 -0.20(-1.19%)
Mar 28, 2024 16.78 16.77 16.72 16.76 17,193,916 +0.02(+0.12%)
Mar 27, 2024 16.37 16.75 16.32 16.74 19,337,688 +0.47(+2.89%)
Mar 26, 2024 16.41 16.51 16.27 16.27 12,801,588 -0.13(-0.79%)
Mar 25, 2024 16.47 16.52 16.35 16.40 14,529,257 +0.00(+0.00%)
Mar 22, 2024 16.52 16.54 16.37 16.40 13,490,344 -0.02(-0.12%)
Mar 21, 2024 16.19 16.50 16.19 16.42 14,152,832 +0.23(+1.42%)
Mar 20, 2024 16.20 16.27 16.02 16.19 14,605,814 -0.05(-0.31%)
Mar 19, 2024 16.14 16.28 16.06 16.24 18,772,882 +0.19(+1.18%)
Mar 18, 2024 16.19 16.20 15.99 16.05 13,697,696 -0.19(-1.17%)
Mar 15, 2024 16.05 16.31 16.05 16.24 23,920,208 +0.08(+0.49%)
Mar 14, 2024 16.33 16.39 16.01 16.16 11,217,866 -0.23(-1.40%)
Mar 13, 2024 16.44 16.54 16.36 16.39 12,163,381 +0.08(+0.49%)
Mar 12, 2024 16.39 16.45 16.27 16.31 12,921,713 -0.13(-0.79%)
Mar 11, 2024 16.49 16.59 16.38 16.44 13,619,132 -0.11(-0.66%)
Mar 08, 2024 16.58 16.64 16.52 16.55 16,083,095 -0.03(-0.18%)
Mar 07, 2024 16.64 16.69 16.43 16.58 14,106,164 +0.10(+0.61%)
Mar 06, 2024 16.59 16.64 16.41 16.48 19,380,972 +0.06(+0.37%)
Mar 05, 2024 16.87 16.90 16.34 16.42 14,052,330 -0.41(-2.43%)
Mar 04, 2024 16.54 16.85 16.49 16.83 11,076,675 +0.24(+1.45%)
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.