Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 16.25 16.43 16.16 16.39 458,575 +0.15(+0.92%)
May 21, 2024 16.40 16.49 16.15 16.24 515,475 -0.24(-1.46%)
May 20, 2024 16.78 16.78 16.37 16.48 553,856 -0.45(-2.66%)
May 17, 2024 16.90 17.06 16.89 16.93 458,829 -0.01(-0.06%)
May 16, 2024 16.70 16.99 16.70 16.94 525,650 +0.31(+1.86%)
May 15, 2024 16.47 16.73 16.38 16.63 346,730 +0.25(+1.53%)
May 14, 2024 16.51 16.75 16.37 16.38 419,101 +0.08(+0.49%)
May 13, 2024 16.31 16.55 16.26 16.30 499,397 +0.07(+0.43%)
May 10, 2024 16.48 16.53 16.21 16.23 359,944 -0.16(-0.98%)
May 09, 2024 16.76 16.76 16.19 16.39 631,548 -0.50(-2.96%)
May 08, 2024 16.73 16.98 16.68 16.89 424,350 -0.25(-1.46%)
May 07, 2024 18.05 18.05 17.14 17.14 885,705 -1.11(-6.08%)
May 06, 2024 18.16 18.39 18.12 18.25 372,694 +0.05(+0.27%)
May 03, 2024 18.07 18.28 17.93 18.20 593,897 +0.51(+2.88%)
May 02, 2024 17.42 17.74 17.34 17.69 503,050 +0.57(+3.33%)
May 01, 2024 17.10 17.24 16.95 17.12 212,276 +0.09(+0.53%)
Apr 30, 2024 16.98 17.14 16.89 17.03 319,867 -0.18(-1.05%)
Apr 29, 2024 17.13 17.39 17.12 17.21 260,119 +0.12(+0.70%)
Apr 26, 2024 17.04 17.21 16.98 17.09 363,067 +0.23(+1.36%)
Apr 25, 2024 16.70 16.96 16.68 16.86 366,828 +0.00(+0.00%)
Apr 24, 2024 16.67 16.92 16.59 16.86 434,748 +0.02(+0.12%)
Apr 23, 2024 16.65 16.92 16.59 16.84 247,231 +0.05(+0.30%)
Apr 22, 2024 16.73 16.85 16.64 16.79 287,855 +0.12(+0.72%)
Apr 19, 2024 16.41 16.73 16.41 16.67 520,752 +0.30(+1.83%)
Apr 18, 2024 16.50 16.50 16.17 16.37 398,462 -0.08(-0.49%)
Apr 17, 2024 16.44 16.58 16.31 16.45 381,622 +0.05(+0.30%)
Apr 16, 2024 16.47 16.55 16.36 16.40 526,193 -0.28(-1.68%)
Apr 15, 2024 16.77 16.79 16.60 16.68 519,785 -0.19(-1.13%)
Apr 12, 2024 16.86 16.91 16.64 16.87 527,927 -0.29(-1.69%)
Apr 11, 2024 17.18 17.37 17.12 17.16 336,117 -0.39(-2.22%)
Apr 10, 2024 18.04 18.07 17.48 17.55 423,439 -0.62(-3.41%)
Apr 09, 2024 18.02 18.25 18.02 18.17 376,745 +0.28(+1.57%)
Apr 08, 2024 17.73 17.98 17.67 17.89 356,983 +0.07(+0.38%)
Apr 05, 2024 18.00 18.02 17.67 17.82 396,215 -0.12(-0.65%)
Apr 04, 2024 17.63 18.17 17.63 17.94 511,336 +0.54(+3.13%)
Apr 03, 2024 17.10 17.41 16.98 17.39 334,298 +0.28(+1.65%)
Apr 02, 2024 17.11 17.17 16.98 17.11 289,421 +0.02(+0.11%)
Apr 01, 2024 17.33 17.37 17.06 17.09 294,411 -0.16(-0.90%)
Mar 28, 2024 17.27 17.24 17.24 17.25 609,546 -0.20(-1.12%)
Mar 27, 2024 17.54 17.59 17.39 17.44 499,805 -0.13(-0.72%)
Mar 26, 2024 17.62 17.72 17.50 17.57 422,991 +0.07(+0.39%)
Mar 25, 2024 17.66 17.66 17.48 17.50 746,992 -0.16(-0.93%)
Mar 22, 2024 17.62 17.71 17.59 17.66 274,183 -0.06(-0.33%)
Mar 21, 2024 17.73 17.83 17.66 17.72 395,452 +0.01(+0.05%)
Mar 20, 2024 17.64 17.74 17.56 17.71 369,761 +0.10(+0.55%)
Mar 19, 2024 17.66 17.76 17.50 17.62 345,767 -0.25(-1.41%)
Mar 18, 2024 17.95 17.99 17.81 17.87 358,719 -0.07(-0.38%)
Mar 15, 2024 18.35 18.35 17.92 17.94 344,006 -0.30(-1.64%)
Mar 14, 2024 18.07 18.50 18.06 18.24 594,084 +0.24(+1.34%)
Mar 13, 2024 17.88 18.11 17.88 17.99 285,516 +0.06(+0.32%)
Mar 12, 2024 17.82 18.11 17.66 17.94 653,421 +0.12(+0.65%)
Mar 11, 2024 18.27 18.40 17.80 17.82 576,533 -0.53(-2.90%)
Mar 08, 2024 18.20 18.43 18.14 18.35 631,393 +0.19(+1.07%)
Mar 07, 2024 17.96 18.25 17.94 18.16 732,701 +0.43(+2.40%)
Mar 06, 2024 17.66 17.89 17.50 17.73 399,944 +0.23(+1.33%)
Mar 05, 2024 17.71 17.74 17.47 17.50 462,213 -0.31(-1.74%)
Mar 04, 2024 17.73 17.92 17.67 17.81 621,924 -0.22(-1.23%)
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.