Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 18.45 18.75 18.31 18.32 14,131,327 -0.12(-0.65%)
Jul 17, 2024 18.27 18.77 18.27 18.44 17,834,692 +0.19(+1.04%)
Jul 16, 2024 18.05 18.36 18.00 18.25 15,408,205 +0.14(+0.77%)
Jul 15, 2024 18.34 18.39 18.09 18.11 14,171,746 -0.23(-1.25%)
Jul 12, 2024 18.11 18.41 17.96 18.34 12,523,549 +0.42(+2.34%)
Jul 11, 2024 17.77 17.94 17.67 17.92 35,772,136 +0.22(+1.24%)
Jul 10, 2024 18.14 18.24 17.68 17.70 24,692,572 -0.52(-2.85%)
Jul 09, 2024 18.26 18.30 17.98 18.22 12,147,276 -0.03(-0.16%)
Jul 08, 2024 18.29 18.29 18.00 18.25 15,968,413 -0.06(-0.33%)
Jul 05, 2024 18.28 18.32 18.14 18.31 12,172,638 +0.00(+0.00%)
Jul 03, 2024 18.38 18.41 18.20 18.31 5,859,538 +0.07(+0.38%)
Jul 02, 2024 18.01 18.26 17.99 18.24 14,781,917 +0.29(+1.62%)
Jul 01, 2024 18.23 18.39 17.89 17.95 21,089,860 -0.23(-1.27%)
Jun 28, 2024 18.43 18.59 18.04 18.18 57,323,272 -0.24(-1.30%)
Jun 27, 2024 18.56 18.62 18.33 18.42 18,657,662 -0.17(-0.91%)
Jun 26, 2024 18.50 18.61 18.26 18.59 16,542,106 -0.06(-0.32%)
Jun 25, 2024 18.78 18.87 18.52 18.65 15,265,431 -0.25(-1.32%)
Jun 24, 2024 18.82 18.98 18.68 18.90 19,862,840 +0.37(+2.00%)
Jun 21, 2024 18.91 18.99 18.40 18.53 63,387,744 -0.31(-1.65%)
Jun 20, 2024 18.65 18.86 18.55 18.84 24,976,364 +0.32(+1.73%)
Jun 18, 2024 18.78 18.89 18.40 18.52 21,747,356 -0.27(-1.44%)
Jun 17, 2024 17.96 18.82 17.96 18.79 20,146,690 +0.72(+3.98%)
Jun 14, 2024 17.89 18.08 17.75 18.07 15,356,142 +0.04(+0.22%)
Jun 13, 2024 18.00 18.16 17.83 18.03 14,768,038 +0.07(+0.39%)
Jun 12, 2024 18.50 18.60 17.90 17.96 19,718,904 -0.51(-2.76%)
Jun 11, 2024 18.21 18.48 18.09 18.47 23,197,394 +0.18(+0.98%)
Jun 10, 2024 18.28 18.41 18.09 18.29 16,708,249 -0.10(-0.54%)
Jun 07, 2024 18.68 18.76 18.37 18.39 17,923,418 -0.24(-1.29%)
Jun 06, 2024 18.85 18.98 18.52 18.63 27,907,596 -0.36(-1.90%)
Jun 05, 2024 19.07 19.18 18.82 18.99 20,674,548 -0.16(-0.84%)
Jun 04, 2024 19.26 19.26 18.91 19.15 18,523,478 -0.09(-0.47%)
Jun 03, 2024 19.14 19.47 19.12 19.24 15,902,582 -0.06(-0.31%)
May 31, 2024 19.01 19.34 18.87 19.30 31,673,540 +0.31(+1.63%)
May 30, 2024 18.87 19.12 18.84 18.99 17,340,100 +0.12(+0.64%)
May 29, 2024 19.06 19.18 18.85 18.87 13,001,914 -0.38(-1.97%)
May 28, 2024 19.21 19.41 19.10 19.25 16,231,106 -0.10(-0.52%)
May 24, 2024 19.47 19.55 19.14 19.35 24,363,724 -0.09(-0.46%)
May 23, 2024 19.86 19.90 19.38 19.44 16,089,421 -0.44(-2.21%)
May 22, 2024 19.88 20.13 19.80 19.88 15,202,316 -0.09(-0.45%)
May 21, 2024 19.93 20.10 19.67 19.97 27,778,976 +0.07(+0.35%)
May 20, 2024 20.50 20.55 19.88 19.90 24,636,888 -0.57(-2.78%)
May 17, 2024 20.72 20.74 20.38 20.47 31,071,006 -0.13(-0.63%)
May 16, 2024 20.65 20.95 20.52 20.60 72,520,416 +0.06(+0.29%)
May 15, 2024 20.20 20.75 20.12 20.54 97,656,768 -0.09(-0.44%)
May 14, 2024 20.50 20.95 20.39 20.63 21,286,034 +0.27(+1.33%)
May 13, 2024 20.30 20.79 20.17 20.36 20,853,044 -0.18(-0.88%)
May 10, 2024 20.59 20.61 20.33 20.54 15,019,490 +0.00(+0.00%)
May 09, 2024 20.51 20.61 20.36 20.54 14,394,552 +0.09(+0.44%)
May 08, 2024 20.08 20.68 19.99 20.45 24,428,776 +0.37(+1.84%)
May 07, 2024 19.45 20.23 19.45 20.08 30,039,620 +1.20(+6.36%)
May 06, 2024 19.12 19.18 18.74 18.88 26,830,580 -0.12(-0.62%)
May 03, 2024 18.89 19.15 18.88 19.00 16,109,925 +0.08(+0.42%)
May 02, 2024 18.74 19.06 18.74 18.92 22,965,438 +0.27(+1.43%)
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.