Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 19.21 19.41 19.10 19.25 16,231,106 -0.10(-0.52%)
May 24, 2024 19.47 19.55 19.14 19.35 24,363,724 -0.09(-0.46%)
May 23, 2024 19.86 19.90 19.38 19.44 16,089,421 -0.44(-2.21%)
May 22, 2024 19.88 20.13 19.80 19.88 15,202,316 -0.09(-0.45%)
May 21, 2024 19.93 20.10 19.67 19.97 27,778,976 +0.07(+0.35%)
May 20, 2024 20.50 20.55 19.88 19.90 24,636,888 -0.57(-2.78%)
May 17, 2024 20.72 20.74 20.38 20.47 31,071,006 -0.13(-0.63%)
May 16, 2024 20.65 20.95 20.52 20.60 72,520,416 +0.06(+0.29%)
May 15, 2024 20.20 20.75 20.12 20.54 97,656,768 -0.09(-0.44%)
May 14, 2024 20.50 20.95 20.39 20.63 21,286,034 +0.27(+1.33%)
May 13, 2024 20.30 20.79 20.17 20.36 20,853,044 -0.18(-0.88%)
May 10, 2024 20.59 20.61 20.33 20.54 15,019,490 +0.00(+0.00%)
May 09, 2024 20.51 20.61 20.36 20.54 14,394,552 +0.09(+0.44%)
May 08, 2024 20.08 20.68 19.99 20.45 24,428,776 +0.37(+1.84%)
May 07, 2024 19.45 20.23 19.45 20.08 30,039,620 +1.20(+6.36%)
May 06, 2024 19.12 19.18 18.74 18.88 26,830,580 -0.12(-0.62%)
May 03, 2024 18.89 19.15 18.88 19.00 16,109,925 +0.08(+0.42%)
May 02, 2024 18.74 19.06 18.74 18.92 22,965,438 +0.27(+1.43%)
May 01, 2024 18.69 18.81 18.44 18.65 12,906,349 +0.03(+0.16%)
Apr 30, 2024 18.71 18.86 18.54 18.62 27,157,364 -0.24(-1.26%)
Apr 29, 2024 18.65 18.88 18.58 18.86 13,381,044 +0.20(+1.06%)
Apr 26, 2024 18.80 18.88 18.64 18.66 15,618,411 -0.16(-0.84%)
Apr 25, 2024 19.02 19.09 18.79 18.82 14,397,358 -0.11(-0.58%)
Apr 24, 2024 19.07 19.15 18.90 18.93 22,954,246 -0.24(-1.24%)
Apr 23, 2024 19.39 19.51 19.06 19.17 19,974,020 -0.21(-1.07%)
Apr 22, 2024 19.37 19.50 18.98 19.37 17,650,088 +0.00(+0.00%)
Apr 19, 2024 19.29 19.48 19.18 19.37 9,606,976 +0.00(+0.00%)
Apr 18, 2024 19.17 19.40 19.06 19.37 11,334,571 +0.31(+1.61%)
Apr 17, 2024 19.13 19.15 18.85 19.07 10,129,064 +0.16(+0.84%)
Apr 16, 2024 18.88 18.97 18.65 18.91 20,521,688 -0.02(-0.10%)
Apr 15, 2024 19.10 19.15 18.81 18.93 13,565,557 +0.00(+0.00%)
Apr 12, 2024 19.24 19.34 18.91 18.93 9,514,622 -0.32(-1.65%)
Apr 11, 2024 19.75 19.77 19.15 19.25 25,679,222 -0.78(-3.90%)
Apr 10, 2024 19.93 20.08 19.80 20.03 11,933,078 -0.11(-0.54%)
Apr 09, 2024 19.88 20.24 19.78 20.14 10,213,883 +0.29(+1.45%)
Apr 08, 2024 20.04 20.05 19.84 19.85 9,360,992 -0.19(-0.94%)
Apr 05, 2024 19.91 20.10 19.84 20.04 11,432,945 +0.08(+0.40%)
Apr 04, 2024 20.30 20.36 19.94 19.96 12,312,551 -0.17(-0.84%)
Apr 03, 2024 20.53 20.56 20.02 20.13 15,234,860 -0.48(-2.31%)
Apr 02, 2024 21.03 21.08 20.58 20.60 15,659,123 -0.41(-1.93%)
Apr 01, 2024 21.22 21.25 20.89 21.01 10,571,777 -0.23(-1.07%)
Mar 28, 2024 21.35 21.35 21.25 21.24 14,558,047 +0.01(+0.05%)
Mar 27, 2024 20.79 21.24 20.76 21.23 13,427,356 +0.51(+2.48%)
Mar 26, 2024 20.50 20.80 20.42 20.71 14,637,739 +0.28(+1.36%)
Mar 25, 2024 20.49 20.69 20.35 20.43 12,051,020 +0.05(+0.24%)
Mar 22, 2024 20.56 20.65 20.32 20.38 10,519,191 -0.11(-0.53%)
Mar 21, 2024 20.21 20.70 20.21 20.49 18,517,688 +0.30(+1.47%)
Mar 20, 2024 19.95 20.20 19.86 20.20 13,312,949 +0.21(+1.04%)
Mar 19, 2024 20.13 20.19 19.89 19.99 18,410,344 +0.00(+0.00%)
Mar 18, 2024 19.90 20.17 19.76 19.99 19,107,846 -0.14(-0.69%)
Mar 15, 2024 19.59 20.20 19.59 20.13 69,288,584 +0.27(+1.35%)
Mar 14, 2024 20.05 20.16 19.71 19.86 18,689,956 -0.34(-1.67%)
Mar 13, 2024 19.99 20.33 19.99 20.20 23,968,684 +0.27(+1.34%)
Mar 12, 2024 19.98 20.18 19.91 19.93 12,285,534 -0.01(-0.05%)
Mar 11, 2024 19.85 20.13 19.81 19.94 12,234,305 +0.13(+0.65%)
Mar 08, 2024 19.48 19.92 19.46 19.81 12,059,076 +0.22(+1.11%)
Mar 07, 2024 19.48 20.02 19.46 19.59 22,749,392 +0.22(+1.12%)
Mar 06, 2024 18.80 19.55 18.79 19.37 17,632,730 +0.56(+3.00%)
Mar 05, 2024 18.71 19.00 18.63 18.81 19,419,652 +0.05(+0.26%)
Mar 04, 2024 18.56 18.88 18.41 18.76 18,943,768 +0.14(+0.74%)
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.