Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 21.24 21.57 20.76 21.04 163,493 -0.64(-2.95%)
Jul 16, 2024 20.99 21.70 20.95 21.68 99,606 +0.93(+4.48%)
Jul 15, 2024 20.35 20.90 20.30 20.75 93,892 +0.51(+2.52%)
Jul 12, 2024 20.10 20.69 19.98 20.24 125,087 +0.41(+2.07%)
Jul 11, 2024 20.10 20.37 19.79 19.83 112,879 +0.33(+1.69%)
Jul 10, 2024 19.07 19.54 18.92 19.50 85,172 +0.56(+2.96%)
Jul 09, 2024 18.97 19.41 18.84 18.94 68,207 -0.27(-1.41%)
Jul 08, 2024 18.99 19.57 18.99 19.21 75,753 +0.29(+1.53%)
Jul 05, 2024 18.67 19.03 18.58 18.92 85,059 +0.21(+1.12%)
Jul 03, 2024 18.72 18.84 18.58 18.71 57,859 +0.00(+0.00%)
Jul 02, 2024 18.55 18.89 18.55 18.71 94,948 +0.21(+1.14%)
Jul 01, 2024 19.31 19.32 18.28 18.50 133,695 -0.79(-4.10%)
Jun 28, 2024 19.41 19.61 19.14 19.29 220,166 +0.06(+0.31%)
Jun 27, 2024 18.56 19.34 18.45 19.23 168,580 +0.74(+4.00%)
Jun 26, 2024 18.38 18.54 18.23 18.49 177,556 +0.10(+0.54%)
Jun 25, 2024 18.56 18.59 18.25 18.39 247,805 -0.13(-0.70%)
Jun 24, 2024 19.26 19.26 18.49 18.52 256,926 -0.64(-3.34%)
Jun 21, 2024 18.99 19.43 18.95 19.16 723,513 +0.16(+0.84%)
Jun 20, 2024 19.22 19.32 18.95 19.00 250,652 -0.34(-1.76%)
Jun 18, 2024 19.91 19.94 19.25 19.34 277,574 -0.64(-3.20%)
Jun 17, 2024 20.16 20.19 19.54 19.98 139,378 -0.20(-0.99%)
Jun 14, 2024 20.26 20.48 20.00 20.18 277,634 -0.37(-1.80%)
Jun 13, 2024 21.25 21.29 20.48 20.55 109,828 -0.63(-2.97%)
Jun 12, 2024 21.00 21.70 20.85 21.18 122,050 +0.76(+3.72%)
Jun 11, 2024 20.25 20.42 19.89 20.42 123,384 -0.05(-0.24%)
Jun 10, 2024 19.73 20.50 19.52 20.47 128,007 +0.41(+2.04%)
Jun 07, 2024 20.03 20.24 19.86 20.06 92,652 -0.20(-0.99%)
Jun 06, 2024 20.08 20.32 19.80 20.26 72,972 +0.01(+0.05%)
Jun 05, 2024 19.71 20.27 19.62 20.25 111,670 +0.77(+3.95%)
Jun 04, 2024 19.38 19.61 19.29 19.48 120,920 +0.00(+0.00%)
Jun 03, 2024 20.35 20.40 19.41 19.48 146,060 -0.44(-2.21%)
May 31, 2024 19.78 20.02 19.46 19.92 167,238 +0.27(+1.37%)
May 30, 2024 19.79 20.06 19.64 19.65 105,555 -0.09(-0.46%)
May 29, 2024 19.53 19.86 19.42 19.74 141,089 -0.13(-0.65%)
May 28, 2024 19.83 20.13 19.69 19.87 116,462 +0.20(+1.02%)
May 24, 2024 19.50 20.03 19.50 19.67 148,816 +0.38(+1.97%)
May 23, 2024 20.27 20.27 18.99 19.29 195,354 -0.73(-3.65%)
May 22, 2024 20.33 20.62 19.93 20.02 148,106 -0.27(-1.33%)
May 21, 2024 19.83 20.41 19.83 20.29 85,039 +0.18(+0.90%)
May 20, 2024 20.14 20.27 19.98 20.11 145,096 -0.05(-0.25%)
May 17, 2024 20.32 20.59 20.11 20.16 239,451 +0.00(+0.00%)
May 16, 2024 20.29 20.29 19.93 20.16 152,186 -0.24(-1.18%)
May 15, 2024 20.43 20.70 20.16 20.40 113,840 +0.32(+1.59%)
May 14, 2024 19.79 20.15 19.78 20.08 114,635 +0.61(+3.13%)
May 13, 2024 19.65 20.10 19.46 19.47 185,228 -0.14(-0.71%)
May 10, 2024 19.96 20.12 19.46 19.61 133,833 -0.64(-3.16%)
May 09, 2024 20.00 20.42 19.00 20.25 192,885 -0.92(-4.35%)
May 08, 2024 20.46 21.21 20.45 21.17 86,601 +0.39(+1.88%)
May 07, 2024 20.93 21.36 20.78 20.78 135,483 -0.20(-0.95%)
May 06, 2024 20.65 21.03 20.60 20.98 63,451 +0.45(+2.19%)
May 03, 2024 20.66 20.88 20.26 20.53 71,049 +0.40(+1.99%)
May 02, 2024 20.13 20.13 19.59 20.13 99,654 +0.32(+1.62%)
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.