Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.78 18.24 17.74 18.17 1,157,308 +0.36(+2.02%)
Jun 20, 2024 17.45 17.91 17.32 17.81 1,330,316 +0.40(+2.30%)
Jun 18, 2024 18.30 18.50 17.38 17.41 1,694,298 -0.95(-5.17%)
Jun 17, 2024 18.21 18.56 18.12 18.36 1,098,875 +0.12(+0.66%)
Jun 14, 2024 18.01 18.43 18.01 18.24 893,079 +0.04(+0.22%)
Jun 13, 2024 18.27 18.50 18.02 18.20 921,977 -0.13(-0.71%)
Jun 12, 2024 19.27 19.40 18.30 18.33 1,233,256 -0.49(-2.60%)
Jun 11, 2024 18.44 18.91 18.39 18.82 785,027 +0.19(+1.02%)
Jun 10, 2024 18.14 18.83 18.06 18.63 1,451,634 +0.38(+2.08%)
Jun 07, 2024 18.17 18.52 18.08 18.25 1,552,515 -0.12(-0.65%)
Jun 06, 2024 18.60 18.67 18.25 18.37 1,379,097 -0.36(-1.92%)
Jun 05, 2024 18.85 18.85 18.39 18.73 1,317,665 -0.09(-0.48%)
Jun 04, 2024 19.10 19.25 18.75 18.82 718,879 -0.43(-2.23%)
Jun 03, 2024 19.23 19.28 18.77 19.25 892,207 +0.12(+0.63%)
May 31, 2024 19.04 19.18 18.71 19.13 799,562 +0.26(+1.38%)
May 30, 2024 18.94 19.08 18.73 18.87 640,902 +0.11(+0.59%)
May 29, 2024 19.31 19.45 18.74 18.76 957,250 -0.86(-4.38%)
May 28, 2024 18.76 19.71 18.68 19.62 1,599,314 +1.14(+6.17%)
May 24, 2024 18.55 18.63 18.36 18.48 921,841 +0.03(+0.16%)
May 23, 2024 19.16 19.18 18.41 18.45 1,118,388 -0.65(-3.40%)
May 22, 2024 18.71 19.11 18.58 19.10 1,031,178 +0.35(+1.87%)
May 21, 2024 18.85 18.90 18.63 18.75 763,956 -0.25(-1.32%)
May 20, 2024 18.06 19.06 18.06 19.00 813,185 +0.54(+2.93%)
May 17, 2024 18.67 18.67 18.43 18.46 786,083 -0.18(-0.97%)
May 16, 2024 18.67 18.81 18.59 18.64 1,024,613 -0.21(-1.11%)
May 15, 2024 18.86 19.05 18.50 18.85 1,187,311 +0.27(+1.45%)
May 14, 2024 18.88 18.93 18.48 18.58 978,212 +0.09(+0.49%)
May 13, 2024 18.25 18.70 18.25 18.49 937,940 +0.39(+2.15%)
May 10, 2024 18.50 18.51 18.09 18.10 1,001,695 -0.26(-1.42%)
May 09, 2024 18.41 18.52 18.32 18.36 1,150,470 +0.06(+0.33%)
May 08, 2024 18.27 18.54 18.18 18.30 1,185,724 -0.20(-1.08%)
May 07, 2024 18.67 18.95 18.45 18.50 1,185,580 -0.15(-0.80%)
May 06, 2024 17.91 18.66 17.91 18.65 1,554,668 +1.01(+5.73%)
May 03, 2024 17.73 18.07 17.25 17.64 1,596,229 +0.28(+1.61%)
May 02, 2024 17.00 18.08 16.72 17.36 2,642,574 +0.12(+0.70%)
May 01, 2024 17.19 17.73 16.92 17.24 1,570,596 +0.05(+0.29%)
Apr 30, 2024 17.01 17.32 16.84 17.19 1,114,429 -0.04(-0.23%)
Apr 29, 2024 17.20 17.49 17.07 17.23 920,540 +0.09(+0.53%)
Apr 26, 2024 17.03 17.32 16.87 17.14 970,056 +0.12(+0.71%)
Apr 25, 2024 17.18 17.18 16.82 17.02 1,029,228 -0.34(-1.96%)
Apr 24, 2024 17.40 17.44 17.16 17.36 924,938 -0.01(-0.06%)
Apr 23, 2024 17.30 17.80 17.20 17.37 923,634 +0.23(+1.34%)
Apr 22, 2024 17.55 17.55 16.98 17.14 1,218,040 -0.27(-1.55%)
Apr 19, 2024 17.21 17.57 16.96 17.41 1,931,429 +0.07(+0.40%)
Apr 18, 2024 17.52 17.95 17.29 17.34 1,504,691 -0.11(-0.63%)
Apr 17, 2024 17.81 17.91 17.44 17.45 946,622 -0.17(-0.96%)
Apr 16, 2024 17.55 17.87 17.29 17.62 1,279,082 -0.07(-0.40%)
Apr 15, 2024 18.00 18.07 17.40 17.69 2,195,951 -0.23(-1.28%)
Apr 12, 2024 18.20 18.39 17.87 17.92 1,865,638 -0.55(-2.98%)
Apr 11, 2024 19.00 19.28 18.39 18.47 1,374,911 -0.42(-2.22%)
Apr 10, 2024 18.00 19.00 17.74 18.89 2,793,973 +0.46(+2.50%)
Apr 09, 2024 18.30 19.40 18.14 18.43 5,039,081 -1.36(-6.87%)
Apr 08, 2024 19.55 19.99 19.38 19.79 1,074,375 +0.24(+1.23%)
Apr 05, 2024 19.80 20.01 19.52 19.55 1,394,687 -0.28(-1.41%)
Apr 04, 2024 20.97 20.98 19.81 19.83 2,291,291 -0.79(-3.83%)
Apr 03, 2024 20.50 20.74 20.45 20.62 947,776 +0.01(+0.05%)
Apr 02, 2024 20.65 20.68 20.42 20.61 928,715 -0.39(-1.86%)
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.