Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 17.74 18.02 17.72 17.96 11,066,478 +0.32(+1.81%)
Jul 10, 2024 17.45 17.66 17.38 17.64 10,832,557 +0.30(+1.73%)
Jul 09, 2024 17.19 17.54 17.16 17.34 17,886,014 +0.16(+0.93%)
Jul 08, 2024 17.21 17.36 17.14 17.18 9,715,842 -0.05(-0.29%)
Jul 05, 2024 17.19 17.36 17.07 17.23 10,353,590 +0.01(+0.06%)
Jul 03, 2024 17.16 17.34 17.08 17.22 7,981,807 +0.14(+0.82%)
Jul 02, 2024 17.20 17.27 17.05 17.08 18,655,876 -0.09(-0.52%)
Jul 01, 2024 17.58 17.60 17.08 17.17 12,537,480 -0.29(-1.66%)
Jun 28, 2024 17.51 17.55 17.35 17.46 24,117,646 -0.01(-0.06%)
Jun 27, 2024 17.57 17.57 17.46 17.47 11,513,473 -0.10(-0.57%)
Jun 26, 2024 17.52 17.60 17.42 17.57 11,340,459 -0.02(-0.11%)
Jun 25, 2024 17.68 17.75 17.43 17.59 14,964,726 -0.11(-0.62%)
Jun 24, 2024 17.62 17.84 17.54 17.70 19,477,984 +0.05(+0.28%)
Jun 21, 2024 17.89 17.94 17.55 17.65 22,440,548 -0.17(-0.95%)
Jun 20, 2024 17.75 17.85 17.64 17.82 17,565,508 +0.05(+0.28%)
Jun 18, 2024 17.71 17.84 17.61 17.77 19,306,692 +0.00(+0.00%)
Jun 17, 2024 18.05 18.13 17.76 17.77 11,237,242 -0.47(-2.58%)
Jun 14, 2024 18.29 18.33 18.16 18.24 7,709,149 -0.12(-0.65%)
Jun 13, 2024 18.15 18.41 18.11 18.36 15,306,189 +0.23(+1.27%)
Jun 12, 2024 18.47 18.47 18.01 18.13 8,832,333 -0.17(-0.93%)
Jun 11, 2024 18.24 18.42 18.20 18.30 13,606,757 -0.13(-0.71%)
Jun 10, 2024 18.29 18.47 18.15 18.43 19,480,168 +0.39(+2.16%)
Jun 07, 2024 18.07 18.21 18.03 18.04 7,806,600 -0.16(-0.88%)
Jun 06, 2024 18.21 18.39 18.15 18.20 9,555,293 -0.01(-0.05%)
Jun 05, 2024 18.25 18.36 18.20 18.21 9,100,114 -0.10(-0.55%)
Jun 04, 2024 18.12 18.39 18.10 18.31 9,113,271 +0.08(+0.44%)
Jun 03, 2024 18.52 18.54 18.19 18.23 12,111,137 -0.30(-1.62%)
May 31, 2024 18.33 18.56 18.28 18.53 21,066,896 +0.26(+1.42%)
May 30, 2024 18.16 18.31 18.14 18.27 11,411,550 +0.18(+0.99%)
May 29, 2024 18.09 18.17 17.93 18.09 10,100,459 -0.12(-0.66%)
May 28, 2024 18.38 18.50 18.21 18.21 9,815,313 -0.24(-1.30%)
May 24, 2024 18.40 18.59 18.39 18.45 11,195,343 +0.08(+0.43%)
May 23, 2024 18.64 18.67 18.36 18.37 14,054,364 -0.35(-1.87%)
May 22, 2024 18.84 18.94 18.70 18.72 13,495,065 -0.19(-1.00%)
May 21, 2024 18.64 18.91 18.62 18.91 14,320,889 +0.27(+1.45%)
May 20, 2024 18.59 18.87 18.59 18.64 12,108,646 +0.05(+0.27%)
May 17, 2024 18.58 18.59 18.46 18.59 12,624,473 +0.15(+0.81%)
May 16, 2024 18.34 18.61 18.34 18.44 14,953,721 +0.14(+0.76%)
May 15, 2024 18.13 18.30 18.10 18.30 14,461,785 +0.30(+1.67%)
May 14, 2024 17.96 18.03 17.81 18.00 17,836,542 +0.14(+0.78%)
May 13, 2024 17.87 17.97 17.73 17.86 13,080,422 +0.04(+0.22%)
May 10, 2024 17.99 18.06 17.77 17.82 12,592,416 -0.07(-0.39%)
May 09, 2024 17.73 17.99 17.73 17.89 12,264,552 +0.06(+0.34%)
May 08, 2024 17.73 17.91 17.67 17.83 11,410,961 +0.11(+0.62%)
May 07, 2024 17.75 17.75 17.59 17.72 9,968,888 +0.06(+0.34%)
May 06, 2024 17.66 17.73 17.50 17.66 11,989,434 +0.10(+0.57%)
May 03, 2024 17.73 17.84 17.41 17.56 12,852,237 +0.04(+0.23%)
May 02, 2024 17.39 17.64 17.28 17.52 9,542,690 +0.12(+0.69%)
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.