Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 18.54 18.54 18.18 18.46 1,470,040 -0.16(-0.86%)
Jun 12, 2024 18.78 18.89 18.52 18.62 1,197,333 +0.07(+0.38%)
Jun 11, 2024 18.51 18.67 18.39 18.55 2,015,819 -0.08(-0.43%)
Jun 10, 2024 18.65 18.69 18.29 18.63 1,710,123 -0.15(-0.80%)
Jun 07, 2024 18.77 18.90 18.70 18.78 1,119,816 -0.16(-0.84%)
Jun 06, 2024 18.68 18.98 18.57 18.94 1,408,726 +0.15(+0.80%)
Jun 05, 2024 18.97 18.97 18.61 18.79 1,179,749 -0.13(-0.69%)
Jun 04, 2024 18.89 19.01 18.78 18.92 1,530,299 -0.17(-0.89%)
Jun 03, 2024 19.17 19.20 18.99 19.09 1,166,443 +0.17(+0.90%)
May 31, 2024 18.89 18.95 18.71 18.92 1,683,957 +0.19(+1.01%)
May 30, 2024 18.65 18.94 18.55 18.73 1,414,505 +0.23(+1.23%)
May 29, 2024 18.59 18.71 18.46 18.50 1,323,405 -0.23(-1.21%)
May 28, 2024 18.79 18.88 18.66 18.73 1,000,725 -0.05(-0.26%)
May 24, 2024 18.97 18.97 18.62 18.78 1,298,391 -0.05(-0.26%)
May 23, 2024 19.12 19.18 18.73 18.83 1,472,448 -0.28(-1.45%)
May 22, 2024 19.04 19.30 18.99 19.11 1,584,505 -0.02(-0.10%)
May 21, 2024 19.35 19.43 19.11 19.13 1,124,049 -0.20(-1.02%)
May 20, 2024 19.42 19.50 19.23 19.32 2,111,243 -0.12(-0.61%)
May 17, 2024 19.53 19.56 19.34 19.44 1,372,316 -0.12(-0.61%)
May 16, 2024 19.58 19.68 19.45 19.56 1,362,641 -0.11(-0.55%)
May 15, 2024 19.58 19.71 19.39 19.67 1,387,810 +0.15(+0.76%)
May 14, 2024 19.59 19.84 19.37 19.52 1,780,595 +0.03(+0.15%)
May 13, 2024 19.39 19.72 19.32 19.49 1,486,887 +0.21(+1.08%)
May 10, 2024 19.48 19.58 19.06 19.28 1,722,648 -0.26(-1.32%)
May 09, 2024 19.30 19.58 19.07 19.54 2,162,591 +0.15(+0.76%)
May 08, 2024 18.90 19.52 18.44 19.39 3,482,773 +0.20(+1.03%)
May 07, 2024 20.72 20.81 19.07 19.19 4,043,407 -1.30(-6.32%)
May 06, 2024 20.42 20.63 20.41 20.49 2,190,340 +0.19(+0.93%)
May 03, 2024 21.13 21.15 20.24 20.30 1,874,138 -0.68(-3.25%)
May 02, 2024 20.94 21.14 20.87 20.98 1,174,892 +0.16(+0.76%)
May 01, 2024 20.59 21.15 20.47 20.83 988,585 +0.18(+0.86%)
Apr 30, 2024 20.87 20.87 20.63 20.65 1,010,527 -0.28(-1.32%)
Apr 29, 2024 20.80 21.14 20.78 20.93 1,064,161 +0.20(+0.95%)
Apr 26, 2024 20.57 20.87 20.44 20.73 1,208,964 +0.15(+0.72%)
Apr 25, 2024 20.83 20.96 20.45 20.58 962,202 -0.31(-1.47%)
Apr 24, 2024 20.78 20.96 20.69 20.89 1,176,900 +0.09(+0.43%)
Apr 23, 2024 20.76 21.04 20.60 20.80 804,573 -0.02(-0.10%)
Apr 22, 2024 20.93 21.06 20.79 20.82 755,307 -0.13(-0.61%)
Apr 19, 2024 20.65 21.00 20.58 20.95 1,125,281 +0.39(+1.88%)
Apr 18, 2024 20.51 20.71 20.43 20.56 1,455,825 +0.15(+0.73%)
Apr 17, 2024 20.65 20.93 20.39 20.41 1,046,672 -0.06(-0.29%)
Apr 16, 2024 20.52 20.72 20.35 20.47 1,068,000 -0.05(-0.24%)
Apr 15, 2024 20.87 21.04 20.40 20.52 1,162,155 -0.34(-1.61%)
Apr 12, 2024 20.79 20.97 20.73 20.86 1,296,463 -0.07(-0.33%)
Apr 11, 2024 21.04 21.11 20.82 20.93 1,098,644 +0.04(+0.19%)
Apr 10, 2024 21.16 21.17 20.84 20.89 1,650,192 -0.51(-2.40%)
Apr 09, 2024 21.11 21.41 21.10 21.40 884,806 +0.29(+1.36%)
Apr 08, 2024 20.82 21.45 20.82 21.11 1,370,550 +0.31(+1.47%)
Apr 05, 2024 20.80 20.84 20.60 20.81 819,874 -0.09(-0.43%)
Apr 04, 2024 20.81 21.08 20.79 20.90 897,970 +0.21(+1.00%)
Apr 03, 2024 21.21 21.34 20.67 20.69 1,358,589 -0.45(-2.11%)
Apr 02, 2024 21.22 21.28 20.93 21.13 1,951,275 -0.15(-0.70%)
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.