Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 20.83 20.95 20.67 20.84 29,585 +0.36(+1.73%)
May 24, 2024 20.36 20.58 20.36 20.48 28,039 +0.16(+0.76%)
May 23, 2024 20.68 20.68 20.12 20.33 37,618 -0.11(-0.54%)
May 22, 2024 21.00 21.00 20.41 20.44 43,405 -0.92(-4.29%)
May 21, 2024 21.47 21.62 21.27 21.36 34,974 -0.36(-1.67%)
May 20, 2024 21.35 21.73 21.35 21.72 20,922 +0.30(+1.39%)
May 17, 2024 21.02 21.44 21.02 21.42 13,682 +0.59(+2.82%)
May 16, 2024 20.80 20.93 20.80 20.83 6,462 -0.08(-0.40%)
May 15, 2024 21.08 21.08 20.64 20.92 16,481 -0.03(-0.16%)
May 14, 2024 20.81 20.96 20.74 20.95 25,046 +0.44(+2.16%)
May 13, 2024 20.38 20.56 20.38 20.51 3,636 +0.10(+0.47%)
May 10, 2024 20.57 20.57 20.32 20.41 6,348 +0.14(+0.68%)
May 09, 2024 19.89 20.35 19.89 20.28 6,148 +0.45(+2.25%)
May 08, 2024 19.86 19.91 19.68 19.83 6,559 -0.31(-1.52%)
May 07, 2024 20.12 20.24 20.07 20.14 6,420 +0.14(+0.70%)
May 06, 2024 19.94 20.05 19.88 20.00 4,440 +0.21(+1.09%)
May 03, 2024 19.64 19.85 19.59 19.78 6,216 +0.27(+1.36%)
May 02, 2024 19.31 19.58 19.26 19.52 13,907 +0.25(+1.31%)
May 01, 2024 19.35 19.55 19.16 19.26 11,287 -0.02(-0.09%)
Apr 30, 2024 19.64 19.81 19.28 19.28 22,435 -0.71(-3.55%)
Apr 29, 2024 19.77 20.08 19.75 19.99 36,326 +0.32(+1.62%)
Apr 26, 2024 19.39 19.68 19.30 19.67 37,570 +0.45(+2.34%)
Apr 25, 2024 18.93 19.34 18.84 19.22 68,576 +0.20(+1.05%)
Apr 24, 2024 19.10 19.11 18.81 19.02 65,823 -0.05(-0.28%)
Apr 23, 2024 19.00 19.16 18.92 19.07 150,849 -0.13(-0.70%)
Apr 22, 2024 19.08 19.21 19.08 19.21 192 -0.16(-0.82%)
Apr 19, 2024 19.50 19.50 19.36 19.36 704 -0.10(-0.51%)
Apr 18, 2024 19.46 19.46 19.46 19.46 22 +0.02(+0.12%)
Apr 17, 2024 19.66 19.80 19.44 19.44 1,509 +0.18(+0.92%)
Apr 16, 2024 19.22 19.26 19.22 19.26 807 -0.44(-2.23%)
Apr 15, 2024 20.04 20.04 19.70 19.70 2,933 -0.08(-0.38%)
Apr 12, 2024 20.20 20.20 19.78 19.78 794 -0.27(-1.37%)
Apr 11, 2024 20.08 20.09 19.97 20.05 1,011 +0.14(+0.72%)
Apr 10, 2024 19.82 19.91 19.72 19.91 772 -0.25(-1.23%)
Apr 09, 2024 19.99 20.24 19.99 20.16 1,566 +0.40(+2.04%)
Apr 08, 2024 19.66 19.75 19.66 19.75 1,190 +0.37(+1.92%)
Apr 05, 2024 19.38 19.38 19.38 19.38 117 +0.02(+0.12%)
Apr 04, 2024 19.71 19.85 19.36 19.36 2,120 -0.16(-0.82%)
Apr 03, 2024 19.37 19.52 19.37 19.52 489 +0.42(+2.19%)
Apr 02, 2024 18.93 19.10 18.93 19.10 924 +0.25(+1.33%)
Apr 01, 2024 18.89 18.90 17.50 18.85 1,962 +0.19(+1.00%)
Mar 28, 2024 18.65 18.66 18.64 18.66 355 +0.28(+1.52%)
Mar 27, 2024 18.24 18.38 18.24 18.38 494 +0.33(+1.83%)
Mar 26, 2024 18.21 18.21 18.05 18.05 1,521 -0.20(-1.09%)
Mar 25, 2024 18.43 18.43 18.25 18.25 488 -0.04(-0.19%)
Mar 22, 2024 18.29 18.29 18.29 18.29 261 -0.12(-0.63%)
Mar 21, 2024 18.50 18.50 18.38 18.40 447 -0.01(-0.03%)
Mar 20, 2024 18.41 18.45 18.41 18.41 5,723 +0.48(+2.67%)
Mar 19, 2024 17.92 17.93 17.92 17.93 225 -0.15(-0.83%)
Mar 18, 2024 18.49 18.49 18.08 18.08 3,809 -0.08(-0.46%)
Mar 15, 2024 18.11 18.16 18.06 18.16 284 +0.29(+1.62%)
Mar 14, 2024 17.87 17.87 17.87 17.87 69 -0.13(-0.73%)
Mar 13, 2024 18.11 18.16 18.01 18.01 708 +0.60(+3.44%)
Mar 12, 2024 17.48 17.48 17.36 17.41 2,737 +0.04(+0.21%)
Mar 11, 2024 17.37 17.37 17.37 17.37 162 +0.02(+0.11%)
Mar 08, 2024 17.46 17.46 17.29 17.35 1,056 +0.05(+0.29%)
Mar 07, 2024 17.09 17.30 17.09 17.30 1,028 +0.50(+2.97%)
Mar 06, 2024 16.82 16.82 16.80 16.80 216 +0.38(+2.28%)
Mar 05, 2024 16.65 16.65 16.36 16.43 6,780 -0.36(-2.14%)
Mar 04, 2024 16.90 16.90 16.79 16.79 1,103 -0.15(-0.90%)
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.