Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 18.00 18.12 17.38 17.51 1,052,397 -0.46(-2.56%)
May 17, 2024 17.75 18.08 17.41 17.97 1,317,411 +0.27(+1.53%)
May 16, 2024 18.37 18.58 17.70 17.70 894,632 -0.66(-3.59%)
May 15, 2024 19.31 19.43 17.80 18.36 1,564,149 -0.56(-2.96%)
May 14, 2024 19.41 20.19 18.63 18.92 2,896,082 +0.29(+1.56%)
May 13, 2024 16.83 20.10 16.83 18.63 5,259,642 +2.05(+12.36%)
May 10, 2024 17.14 17.16 16.58 16.58 1,130,213 -0.41(-2.41%)
May 09, 2024 16.62 17.04 16.55 16.99 1,012,724 +0.29(+1.74%)
May 08, 2024 17.01 17.18 16.69 16.70 1,518,942 -0.78(-4.46%)
May 07, 2024 17.77 17.98 17.45 17.48 1,120,082 -0.45(-2.51%)
May 06, 2024 17.56 18.30 17.55 17.93 1,494,037 +0.55(+3.16%)
May 03, 2024 18.20 18.47 16.95 17.38 1,723,844 -0.36(-2.03%)
May 02, 2024 17.85 17.88 16.83 17.74 1,662,138 +0.40(+2.31%)
May 01, 2024 18.27 18.43 16.56 17.34 3,628,234 +0.11(+0.64%)
Apr 30, 2024 17.73 18.00 16.91 17.23 2,488,585 -0.66(-3.69%)
Apr 29, 2024 18.20 18.59 17.55 17.89 1,523,166 -0.06(-0.33%)
Apr 26, 2024 17.75 18.05 17.57 17.95 1,149,238 +0.29(+1.64%)
Apr 25, 2024 16.87 17.74 16.76 17.66 1,125,067 +0.25(+1.44%)
Apr 24, 2024 17.41 17.76 17.36 17.41 1,017,183 -0.08(-0.46%)
Apr 23, 2024 16.14 17.52 16.14 17.49 1,909,899 +1.33(+8.23%)
Apr 22, 2024 15.87 16.17 15.51 16.16 1,097,734 +0.30(+1.89%)
Apr 19, 2024 15.58 16.19 15.51 15.86 1,423,257 +0.13(+0.83%)
Apr 18, 2024 15.74 16.75 15.53 15.73 1,372,471 -0.01(-0.06%)
Apr 17, 2024 16.20 16.40 15.63 15.74 1,072,084 -0.31(-1.93%)
Apr 16, 2024 16.10 16.39 15.85 16.05 934,870 -0.30(-1.83%)
Apr 15, 2024 16.60 16.75 16.07 16.35 1,907,247 -0.43(-2.56%)
Apr 12, 2024 16.75 17.05 16.46 16.78 1,259,027 -0.08(-0.47%)
Apr 11, 2024 16.59 17.04 16.14 16.86 1,890,888 +0.35(+2.12%)
Apr 10, 2024 16.02 16.56 15.81 16.51 2,054,284 -0.40(-2.37%)
Apr 09, 2024 17.17 17.74 16.89 16.91 1,006,957 -0.11(-0.65%)
Apr 08, 2024 16.95 17.16 16.68 17.02 694,658 +0.29(+1.73%)
Apr 05, 2024 16.04 16.91 15.95 16.73 1,181,056 +0.55(+3.40%)
Apr 04, 2024 16.97 17.32 16.16 16.18 1,536,301 -0.50(-3.00%)
Apr 03, 2024 16.02 16.79 15.87 16.68 1,039,172 +0.53(+3.28%)
Apr 02, 2024 16.03 16.21 15.72 16.15 1,650,339 -0.41(-2.48%)
Apr 01, 2024 16.54 16.63 15.90 16.56 1,154,493 +0.15(+0.91%)
Mar 28, 2024 16.27 16.77 16.27 16.41 931,330 +0.12(+0.74%)
Mar 27, 2024 16.49 16.57 16.27 16.29 924,177 +0.05(+0.31%)
Mar 26, 2024 16.77 16.88 16.17 16.24 985,391 -0.25(-1.52%)
Mar 25, 2024 16.12 16.70 16.12 16.49 878,633 +0.36(+2.23%)
Mar 22, 2024 16.35 16.61 16.11 16.13 850,664 -0.23(-1.41%)
Mar 21, 2024 16.87 17.10 16.35 16.36 1,068,645 -0.39(-2.33%)
Mar 20, 2024 15.83 16.84 15.64 16.75 1,392,224 +1.06(+6.76%)
Mar 19, 2024 15.80 15.96 15.34 15.69 1,342,951 -0.35(-2.18%)
Mar 18, 2024 16.25 16.39 15.82 16.04 1,572,265 -0.20(-1.23%)
Mar 15, 2024 16.10 16.43 16.02 16.24 1,249,521 -0.09(-0.55%)
Mar 14, 2024 17.20 17.25 16.16 16.33 1,648,083 -0.90(-5.22%)
Mar 13, 2024 16.80 17.72 16.77 17.23 1,420,282 +0.36(+2.13%)
Mar 12, 2024 17.49 17.64 16.58 16.87 1,635,904 -0.52(-2.99%)
Mar 11, 2024 17.70 18.48 17.17 17.39 3,399,150 -0.38(-2.14%)
Mar 08, 2024 16.89 17.78 16.70 17.77 3,004,263 +1.03(+6.15%)
Mar 07, 2024 16.59 17.17 16.19 16.74 1,626,828 +0.65(+4.04%)
Mar 06, 2024 16.71 16.92 16.08 16.09 1,662,949 -0.25(-1.53%)
Mar 05, 2024 16.95 17.45 16.02 16.34 2,348,567 -0.91(-5.28%)
Mar 04, 2024 17.02 17.33 16.26 17.25 2,081,293 +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.