Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 17.92 18.41 17.11 17.40 437,869 -0.87(-4.76%)
May 20, 2024 18.53 18.64 18.25 18.27 466,064 -0.26(-1.40%)
May 17, 2024 18.58 18.72 18.44 18.53 243,402 +0.08(+0.43%)
May 16, 2024 18.50 18.77 18.31 18.45 274,953 +0.04(+0.22%)
May 15, 2024 18.44 18.55 18.18 18.41 498,000 +0.03(+0.16%)
May 14, 2024 18.02 18.56 17.78 18.38 771,745 +0.45(+2.51%)
May 13, 2024 18.59 18.59 17.90 17.93 550,430 -0.55(-2.98%)
May 10, 2024 18.25 18.78 16.87 18.48 1,000,467 -0.83(-4.30%)
May 09, 2024 18.82 19.32 18.71 19.31 416,796 +0.49(+2.60%)
May 08, 2024 18.72 19.01 18.62 18.82 242,217 +0.01(+0.05%)
May 07, 2024 18.87 19.02 18.79 18.81 197,905 -0.08(-0.42%)
May 06, 2024 18.86 19.02 18.70 18.89 248,165 +0.20(+1.07%)
May 03, 2024 18.95 18.96 18.36 18.69 447,915 -0.23(-1.22%)
May 02, 2024 18.69 19.20 18.62 18.92 623,213 +0.40(+2.16%)
May 01, 2024 18.65 18.94 18.48 18.52 400,464 -0.06(-0.32%)
Apr 30, 2024 19.96 20.00 17.66 18.58 1,552,538 -1.45(-7.24%)
Apr 29, 2024 19.52 20.53 19.51 20.03 1,466,683 +0.53(+2.72%)
Apr 26, 2024 19.75 19.80 19.39 19.50 309,400 -0.24(-1.22%)
Apr 25, 2024 19.38 19.80 19.28 19.74 418,760 +0.27(+1.39%)
Apr 24, 2024 19.68 19.81 19.20 19.47 376,894 -0.14(-0.71%)
Apr 23, 2024 19.09 19.64 19.06 19.61 560,388 +0.56(+2.94%)
Apr 22, 2024 19.14 19.40 19.03 19.05 757,031 -0.03(-0.16%)
Apr 19, 2024 19.14 19.26 18.85 19.08 432,321 -0.06(-0.31%)
Apr 18, 2024 18.73 19.54 18.73 19.14 1,000,176 +0.48(+2.57%)
Apr 17, 2024 18.72 18.85 18.52 18.66 508,888 +0.02(+0.11%)
Apr 16, 2024 18.35 18.79 18.32 18.64 402,238 +0.28(+1.53%)
Apr 15, 2024 18.58 18.70 18.31 18.36 588,776 -0.14(-0.76%)
Apr 12, 2024 18.48 18.61 18.34 18.50 480,680 -0.10(-0.54%)
Apr 11, 2024 18.51 18.80 18.34 18.60 1,002,764 +0.21(+1.14%)
Apr 10, 2024 18.69 18.84 18.38 18.39 494,145 -0.52(-2.75%)
Apr 09, 2024 19.40 19.55 18.71 18.91 340,513 -0.48(-2.48%)
Apr 08, 2024 19.34 19.56 19.15 19.39 318,217 +0.25(+1.31%)
Apr 05, 2024 19.32 19.32 18.94 19.14 762,661 -0.05(-0.26%)
Apr 04, 2024 19.75 19.80 19.12 19.19 901,430 -0.39(-1.99%)
Apr 03, 2024 19.12 19.78 19.09 19.58 617,224 +0.39(+2.03%)
Apr 02, 2024 19.08 19.25 18.99 19.19 481,232 -0.06(-0.31%)
Apr 01, 2024 19.52 19.71 19.04 19.25 712,180 -0.23(-1.18%)
Mar 28, 2024 19.10 19.50 19.45 19.48 1,537,192 +0.40(+2.10%)
Mar 27, 2024 18.78 19.12 18.73 19.08 824,231 +0.36(+1.92%)
Mar 26, 2024 18.65 18.79 18.45 18.72 490,188 +0.05(+0.27%)
Mar 25, 2024 18.67 18.91 18.55 18.67 465,882 +0.10(+0.54%)
Mar 22, 2024 18.61 18.79 18.45 18.57 367,917 +0.02(+0.11%)
Mar 21, 2024 18.96 19.00 18.48 18.55 585,748 -0.33(-1.75%)
Mar 20, 2024 18.86 19.04 18.68 18.88 541,577 -0.08(-0.42%)
Mar 19, 2024 19.00 19.24 18.80 18.96 630,111 -0.03(-0.16%)
Mar 18, 2024 18.75 19.17 18.71 18.99 606,051 +0.34(+1.82%)
Mar 15, 2024 18.33 18.69 18.14 18.65 6,501,030 +0.26(+1.41%)
Mar 14, 2024 18.26 18.48 18.13 18.39 786,937 +0.05(+0.27%)
Mar 13, 2024 18.58 18.71 18.19 18.34 513,087 -0.18(-0.97%)
Mar 12, 2024 17.96 18.57 17.83 18.52 536,201 +0.56(+3.10%)
Mar 11, 2024 17.81 18.19 17.68 17.96 561,375 +0.23(+1.29%)
Mar 08, 2024 17.81 18.05 17.66 17.73 390,617 +0.02(+0.11%)
Mar 07, 2024 17.77 17.92 17.29 17.71 873,458 -0.01(-0.06%)
Mar 06, 2024 17.20 17.93 17.08 17.72 1,000,825 +0.83(+4.89%)
Mar 05, 2024 16.96 17.13 16.77 16.90 772,195 -0.25(-1.45%)
Mar 04, 2024 16.82 17.51 16.76 17.15 1,111,717 +0.33(+1.95%)
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.