Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 21.00 21.01 20.69 20.74 111,760 -0.16(-0.77%)
May 22, 2024 21.39 21.39 20.82 20.90 178,752 -0.58(-2.70%)
May 21, 2024 21.53 21.54 21.41 21.48 250,043 -0.17(-0.79%)
May 20, 2024 21.40 21.73 21.40 21.65 65,588 +1.29(+6.34%)
May 17, 2024 20.07 20.36 20.06 20.36 376,200 +0.36(+1.80%)
May 16, 2024 20.14 20.15 20.00 20.00 61,184 -0.42(-2.05%)
May 15, 2024 20.24 20.45 20.24 20.42 48,264 +0.44(+2.19%)
May 14, 2024 19.93 20.06 19.77 19.98 58,533 +0.11(+0.55%)
May 13, 2024 19.94 20.01 19.85 19.87 54,379 -0.17(-0.85%)
May 10, 2024 20.02 20.09 19.98 20.04 45,157 +0.21(+1.06%)
May 09, 2024 19.74 19.89 19.74 19.83 42,457 +0.25(+1.28%)
May 08, 2024 19.53 19.68 19.53 19.58 43,416 +0.12(+0.62%)
May 07, 2024 19.32 19.58 19.32 19.46 71,140 +0.40(+2.10%)
May 06, 2024 18.92 19.07 18.90 19.06 88,120 +0.08(+0.42%)
May 03, 2024 18.96 19.05 18.84 18.98 64,281 +0.13(+0.69%)
May 02, 2024 18.89 18.89 18.65 18.85 69,817 +0.18(+0.96%)
May 01, 2024 18.59 18.94 18.53 18.67 45,270 +0.21(+1.14%)
Apr 30, 2024 18.75 18.83 18.46 18.46 69,259 -0.45(-2.38%)
Apr 29, 2024 18.85 18.98 18.82 18.91 93,077 +0.18(+0.96%)
Apr 26, 2024 18.69 18.74 18.62 18.73 811,423 +0.02(+0.11%)
Apr 25, 2024 18.45 18.75 18.43 18.71 2,536,673 -0.30(-1.58%)
Apr 24, 2024 18.91 19.01 18.73 19.01 691,612 +0.03(+0.16%)
Apr 23, 2024 18.95 19.06 18.84 18.98 124,099 -0.17(-0.89%)
Apr 22, 2024 19.12 19.29 19.00 19.15 85,843 -0.17(-0.88%)
Apr 19, 2024 19.33 19.44 19.29 19.32 73,767 -0.06(-0.31%)
Apr 18, 2024 19.45 19.54 19.31 19.38 51,919 -0.03(-0.15%)
Apr 17, 2024 19.52 19.57 19.20 19.41 84,762 -0.26(-1.32%)
Apr 16, 2024 19.15 19.67 19.15 19.67 126,112 +0.14(+0.72%)
Apr 15, 2024 19.92 19.99 19.53 19.53 77,232 +0.00(+0.00%)
Apr 12, 2024 19.73 19.73 19.47 19.53 52,197 -0.40(-2.01%)
Apr 11, 2024 20.17 20.17 19.65 19.93 62,136 -0.52(-2.54%)
Apr 10, 2024 20.26 20.51 20.20 20.45 71,490 -0.16(-0.78%)
Apr 09, 2024 20.78 20.82 20.50 20.61 72,922 +0.24(+1.18%)
Apr 08, 2024 20.58 20.63 20.32 20.37 51,739 +0.37(+1.85%)
Apr 05, 2024 19.82 20.08 19.79 20.00 63,405 +0.36(+1.83%)
Apr 04, 2024 19.91 20.05 19.62 19.64 71,413 +0.25(+1.29%)
Apr 03, 2024 19.13 19.43 19.13 19.39 50,256 +0.42(+2.21%)
Apr 02, 2024 18.92 19.09 18.87 18.97 55,127 +0.31(+1.66%)
Apr 01, 2024 18.79 18.83 18.60 18.66 93,858 -0.18(-0.96%)
Mar 28, 2024 18.88 18.92 18.79 18.84 84,066 -0.39(-2.03%)
Mar 27, 2024 18.98 19.23 18.98 19.23 55,631 +0.09(+0.47%)
Mar 26, 2024 19.27 19.27 19.04 19.14 73,230 -0.02(-0.10%)
Mar 25, 2024 19.21 19.43 19.16 19.16 74,114 -0.50(-2.54%)
Mar 22, 2024 19.81 19.81 19.66 19.66 54,418 -0.04(-0.20%)
Mar 21, 2024 19.58 19.80 19.56 19.70 61,528 +0.18(+0.92%)
Mar 20, 2024 19.42 19.54 19.15 19.52 52,955 +0.27(+1.40%)
Mar 19, 2024 19.09 19.36 19.06 19.25 145,558 -0.06(-0.31%)
Mar 18, 2024 19.63 19.63 19.22 19.31 82,630 -0.62(-3.11%)
Mar 15, 2024 19.77 19.98 19.77 19.93 69,748 +0.22(+1.12%)
Mar 14, 2024 19.86 19.94 19.65 19.71 85,942 -0.19(-0.95%)
Mar 13, 2024 19.60 20.00 19.60 19.90 102,574 +0.41(+2.10%)
Mar 12, 2024 19.36 19.51 19.20 19.49 63,151 +0.36(+1.88%)
Mar 11, 2024 19.06 19.20 18.93 19.13 89,435 -0.02(-0.10%)
Mar 08, 2024 19.36 19.38 19.10 19.15 66,641 +0.10(+0.54%)
Mar 07, 2024 18.94 19.06 18.94 19.05 74,880 -0.08(-0.44%)
Mar 06, 2024 18.98 19.18 18.93 19.13 225,652 +0.68(+3.71%)
Mar 05, 2024 18.25 18.51 18.25 18.45 330,621 -0.06(-0.32%)
Mar 04, 2024 18.54 18.55 18.42 18.50 223,242 -0.01(-0.03%)
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.