Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 19.70 20.03 19.50 19.83 805,162 -0.43(-2.12%)
May 20, 2024 20.32 20.52 20.18 20.26 326,715 -0.05(-0.25%)
May 17, 2024 20.94 21.01 20.10 20.31 643,093 -0.57(-2.73%)
May 16, 2024 21.05 21.10 20.84 20.88 452,990 -0.22(-1.04%)
May 15, 2024 21.21 21.25 21.00 21.10 220,552 +0.00(+0.00%)
May 14, 2024 20.99 21.20 20.95 21.10 269,308 +0.18(+0.86%)
May 13, 2024 21.02 21.11 20.88 20.92 336,408 -0.02(-0.10%)
May 10, 2024 21.14 21.27 20.89 20.94 345,767 -0.16(-0.76%)
May 09, 2024 20.80 21.11 20.73 21.10 458,176 +0.38(+1.83%)
May 08, 2024 20.49 20.80 20.38 20.72 262,292 +0.12(+0.58%)
May 07, 2024 20.78 20.82 20.57 20.60 520,154 -0.16(-0.77%)
May 06, 2024 20.52 20.85 20.46 20.76 355,118 +0.29(+1.42%)
May 03, 2024 20.37 20.51 20.30 20.47 315,743 +0.28(+1.39%)
May 02, 2024 19.86 20.20 19.79 20.19 519,607 +0.46(+2.33%)
May 01, 2024 19.34 19.97 19.26 19.73 1,045,588 +0.44(+2.28%)
Apr 30, 2024 19.20 19.39 19.07 19.29 762,068 -0.07(-0.36%)
Apr 29, 2024 19.15 19.38 19.07 19.36 676,634 +0.32(+1.68%)
Apr 26, 2024 18.75 19.13 18.75 19.04 507,823 +0.29(+1.55%)
Apr 25, 2024 18.93 18.97 18.46 18.75 649,610 -0.37(-1.94%)
Apr 24, 2024 19.09 19.29 18.89 19.12 399,940 +0.03(+0.16%)
Apr 23, 2024 18.67 19.09 18.54 19.09 603,347 +0.55(+2.97%)
Apr 22, 2024 18.66 18.66 18.51 18.54 499,589 -0.09(-0.48%)
Apr 19, 2024 18.54 18.82 18.51 18.63 470,697 +0.07(+0.38%)
Apr 18, 2024 19.00 19.00 18.50 18.56 455,635 -0.36(-1.90%)
Apr 17, 2024 18.98 19.06 18.70 18.92 1,028,618 +0.00(+0.00%)
Apr 16, 2024 19.18 19.18 18.67 18.92 1,159,502 -0.21(-1.10%)
Apr 15, 2024 19.61 19.80 19.12 19.13 576,602 -0.30(-1.54%)
Apr 12, 2024 19.54 19.54 19.23 19.43 666,164 -0.24(-1.22%)
Apr 11, 2024 19.72 19.80 19.37 19.67 544,129 -0.01(-0.05%)
Apr 10, 2024 19.72 19.73 19.50 19.68 524,850 -0.28(-1.40%)
Apr 09, 2024 20.08 20.24 19.88 19.96 303,660 -0.14(-0.70%)
Apr 08, 2024 19.91 20.39 19.91 20.10 449,452 +0.24(+1.21%)
Apr 05, 2024 19.97 20.11 19.70 19.86 447,112 -0.14(-0.70%)
Apr 04, 2024 20.08 20.16 19.91 20.00 532,446 +0.02(+0.10%)
Apr 03, 2024 19.57 20.05 19.57 19.98 327,400 +0.26(+1.32%)
Apr 02, 2024 20.18 20.18 19.69 19.72 708,385 -0.50(-2.47%)
Apr 01, 2024 20.66 20.66 20.15 20.22 386,755 -0.42(-2.03%)
Mar 28, 2024 20.48 20.74 20.32 20.64 478,596 +0.14(+0.68%)
Mar 27, 2024 20.39 20.50 20.24 20.50 864,851 +0.17(+0.84%)
Mar 26, 2024 20.33 20.57 20.16 20.33 369,118 +0.06(+0.30%)
Mar 25, 2024 20.25 20.37 20.18 20.27 391,553 +0.02(+0.10%)
Mar 22, 2024 20.09 20.37 19.97 20.25 437,408 +0.16(+0.80%)
Mar 21, 2024 20.60 20.80 20.07 20.09 557,166 -0.44(-2.14%)
Mar 20, 2024 20.10 20.64 20.09 20.53 469,594 +0.42(+2.09%)
Mar 19, 2024 19.95 20.17 19.92 20.11 335,791 +0.11(+0.55%)
Mar 18, 2024 19.87 20.11 19.83 20.00 858,732 +0.09(+0.45%)
Mar 15, 2024 19.68 19.94 19.68 19.91 412,743 +0.17(+0.86%)
Mar 14, 2024 19.83 19.93 19.59 19.74 676,808 -0.10(-0.50%)
Mar 13, 2024 19.60 19.94 19.60 19.84 801,769 +0.24(+1.22%)
Mar 12, 2024 19.57 19.70 19.46 19.60 581,150 +0.03(+0.15%)
Mar 11, 2024 19.65 19.68 19.48 19.57 458,706 -0.15(-0.76%)
Mar 08, 2024 19.67 20.07 19.62 19.72 464,727 +0.09(+0.46%)
Mar 07, 2024 19.71 19.80 19.29 19.63 728,919 -0.01(-0.05%)
Mar 06, 2024 19.14 19.73 19.06 19.64 1,081,879 +0.62(+3.26%)
Mar 05, 2024 19.00 19.13 18.92 19.02 551,800 +0.01(+0.05%)
Mar 04, 2024 18.91 19.02 18.76 19.01 894,438 +0.12(+0.64%)
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.