Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 17.46 17.52 17.20 17.27 25,456,328 -0.23(-1.31%)
May 24, 2024 17.49 17.61 17.42 17.50 24,996,068 +0.03(+0.17%)
May 23, 2024 17.40 17.51 17.32 17.47 32,477,306 -0.03(-0.17%)
May 22, 2024 17.19 17.51 17.18 17.50 30,645,948 +0.23(+1.33%)
May 21, 2024 17.51 17.52 17.14 17.27 31,171,840 -0.25(-1.43%)
May 20, 2024 17.38 17.56 17.36 17.52 28,261,856 +0.12(+0.69%)
May 17, 2024 17.40 17.41 17.26 17.40 25,891,184 +0.10(+0.58%)
May 16, 2024 17.31 17.37 17.15 17.30 24,677,666 -0.03(-0.17%)
May 15, 2024 17.35 17.44 17.18 17.33 30,870,006 +0.03(+0.17%)
May 14, 2024 17.28 17.34 17.22 17.30 23,544,584 +0.04(+0.23%)
May 13, 2024 17.18 17.34 17.15 17.26 28,013,840 +0.09(+0.52%)
May 10, 2024 17.20 17.22 17.12 17.17 19,229,616 -0.01(-0.06%)
May 09, 2024 17.10 17.19 17.04 17.18 22,546,460 +0.07(+0.41%)
May 08, 2024 17.03 17.20 17.00 17.11 25,290,694 +0.03(+0.18%)
May 07, 2024 17.06 17.21 17.00 17.08 28,085,260 +0.09(+0.53%)
May 06, 2024 16.95 17.04 16.91 16.99 24,181,158 +0.14(+0.83%)
May 03, 2024 16.82 16.92 16.73 16.85 24,023,246 +0.03(+0.18%)
May 02, 2024 16.99 16.99 16.73 16.82 32,202,436 -0.10(-0.59%)
May 01, 2024 16.83 17.10 16.78 16.92 39,352,672 +0.03(+0.18%)
Apr 30, 2024 16.91 16.98 16.80 16.89 31,796,040 -0.13(-0.76%)
Apr 29, 2024 16.99 17.28 16.99 17.02 43,591,232 +0.27(+1.61%)
Apr 26, 2024 16.47 16.88 16.39 16.75 37,852,720 +0.17(+1.03%)
Apr 25, 2024 16.70 17.00 16.50 16.58 46,672,300 -0.23(-1.37%)
Apr 24, 2024 16.90 17.03 16.38 16.81 74,191,288 +0.31(+1.88%)
Apr 23, 2024 16.38 16.53 16.29 16.50 47,784,276 +0.19(+1.16%)
Apr 22, 2024 16.69 16.73 16.17 16.31 54,173,736 -0.20(-1.21%)
Apr 19, 2024 16.33 16.52 16.26 16.51 45,820,352 +0.18(+1.10%)
Apr 18, 2024 16.11 16.34 16.09 16.33 29,562,784 +0.21(+1.30%)
Apr 17, 2024 16.11 16.25 16.06 16.12 27,174,700 +0.03(+0.19%)
Apr 16, 2024 16.22 16.22 15.94 16.09 56,366,672 -0.15(-0.92%)
Apr 15, 2024 16.46 16.54 16.13 16.24 40,249,336 -0.07(-0.43%)
Apr 12, 2024 16.41 16.46 16.25 16.31 41,785,744 -0.11(-0.67%)
Apr 11, 2024 16.67 16.70 16.42 16.42 40,815,172 -0.31(-1.85%)
Apr 10, 2024 16.77 16.79 16.51 16.73 39,043,092 -0.17(-1.01%)
Apr 09, 2024 17.00 17.08 16.81 16.90 32,797,896 -0.07(-0.43%)
Apr 08, 2024 17.12 17.18 16.94 16.97 27,816,284 -0.17(-0.98%)
Apr 05, 2024 17.24 17.26 17.00 17.14 38,386,508 -0.15(-0.85%)
Apr 04, 2024 17.34 17.59 17.28 17.29 32,365,258 -0.04(-0.23%)
Apr 03, 2024 17.31 17.43 17.21 17.33 38,773,144 +0.09(+0.51%)
Apr 02, 2024 17.20 17.41 17.20 17.24 40,822,872 +0.02(+0.11%)
Apr 01, 2024 16.91 17.25 16.87 17.22 32,155,748 -0.10(-0.57%)
Mar 28, 2024 17.27 17.39 17.37 17.32 35,571,720 +0.05(+0.28%)
Mar 27, 2024 17.01 17.31 17.01 17.27 38,099,520 +0.36(+2.15%)
Mar 26, 2024 16.85 17.00 16.77 16.90 33,588,752 +0.06(+0.35%)
Mar 25, 2024 16.76 16.85 16.69 16.84 31,448,656 +0.14(+0.82%)
Mar 22, 2024 16.91 16.92 16.71 16.71 26,597,872 -0.18(-1.05%)
Mar 21, 2024 16.91 16.99 16.79 16.88 35,007,688 -0.05(-0.29%)
Mar 20, 2024 16.84 17.03 16.81 16.93 29,429,280 +0.04(+0.23%)
Mar 19, 2024 17.02 17.04 16.88 16.89 26,560,544 -0.13(-0.75%)
Mar 18, 2024 16.82 17.04 16.66 17.02 35,748,704 +0.25(+1.47%)
Mar 15, 2024 16.62 16.86 16.61 16.78 94,626,992 +0.04(+0.23%)
Mar 14, 2024 16.87 16.89 16.56 16.74 37,834,184 -0.18(-1.05%)
Mar 13, 2024 16.99 17.15 16.85 16.91 32,872,230 -0.01(-0.06%)
Mar 12, 2024 17.02 17.06 16.89 16.92 39,330,204 -0.13(-0.75%)
Mar 11, 2024 16.94 17.16 16.94 17.05 30,083,980 +0.13(+0.76%)
Mar 08, 2024 16.79 17.04 16.70 16.92 31,316,762 +0.15(+0.88%)
Mar 07, 2024 16.91 17.02 16.74 16.78 27,054,060 -0.13(-0.76%)
Mar 06, 2024 16.82 16.94 16.75 16.90 35,914,276 +0.01(+0.06%)
Mar 05, 2024 16.76 17.08 16.73 16.89 44,863,036 +0.36(+2.20%)
Mar 04, 2024 16.60 16.71 16.44 16.53 33,202,266 -0.18(-1.06%)
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.