Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 18.99 19.30 18.64 18.68 479,545 -0.42(-2.20%)
Jul 17, 2024 19.16 19.36 18.84 19.10 594,583 -0.12(-0.62%)
Jul 16, 2024 18.97 19.31 18.90 19.22 468,015 +0.48(+2.56%)
Jul 15, 2024 18.97 19.04 18.70 18.74 875,258 -0.05(-0.27%)
Jul 12, 2024 18.67 18.99 18.61 18.79 615,058 +0.42(+2.29%)
Jul 11, 2024 18.29 18.49 18.04 18.37 532,472 +0.55(+3.09%)
Jul 10, 2024 17.98 17.98 17.73 17.82 391,406 -0.12(-0.67%)
Jul 09, 2024 18.59 18.61 17.91 17.94 358,675 -0.70(-3.76%)
Jul 08, 2024 18.93 18.93 18.63 18.64 491,636 -0.07(-0.37%)
Jul 05, 2024 18.77 18.84 18.57 18.71 354,463 -0.14(-0.74%)
Jul 03, 2024 18.79 18.91 18.55 18.85 225,816 +0.13(+0.69%)
Jul 02, 2024 18.63 18.79 18.54 18.72 336,473 +0.20(+1.08%)
Jul 01, 2024 18.41 18.59 18.31 18.52 651,342 +0.23(+1.26%)
Jun 28, 2024 18.60 18.68 18.27 18.29 1,372,016 -0.18(-0.97%)
Jun 27, 2024 18.19 18.55 18.03 18.47 548,292 +0.37(+2.04%)
Jun 26, 2024 17.82 18.18 17.74 18.10 636,351 +0.14(+0.78%)
Jun 25, 2024 18.37 18.53 17.96 17.96 653,899 -0.47(-2.55%)
Jun 24, 2024 19.05 19.20 18.39 18.43 979,403 -0.59(-3.10%)
Jun 21, 2024 18.43 19.21 18.28 19.02 8,101,509 +0.69(+3.76%)
Jun 20, 2024 17.80 18.47 17.67 18.33 1,582,082 +0.49(+2.75%)
Jun 18, 2024 17.90 18.00 17.68 17.84 1,380,326 -0.05(-0.28%)
Jun 17, 2024 17.66 17.89 17.35 17.89 1,427,796 +0.24(+1.36%)
Jun 14, 2024 17.93 18.11 17.10 17.65 2,211,492 -0.76(-4.13%)
Jun 13, 2024 18.48 18.64 17.91 18.41 1,162,931 -0.19(-1.02%)
Jun 12, 2024 19.26 19.31 18.58 18.60 630,119 -0.22(-1.17%)
Jun 11, 2024 18.81 19.08 18.75 18.82 626,046 -0.04(-0.21%)
Jun 10, 2024 18.54 19.11 18.39 18.86 954,539 +0.11(+0.59%)
Jun 07, 2024 18.74 18.94 18.62 18.75 710,387 -0.17(-0.90%)
Jun 06, 2024 18.79 19.33 18.77 18.92 856,675 -0.11(-0.58%)
Jun 05, 2024 19.19 19.49 18.76 19.03 910,775 -0.16(-0.83%)
Jun 04, 2024 18.88 19.76 18.78 19.19 1,099,486 +0.15(+0.79%)
Jun 03, 2024 20.40 20.71 19.04 19.04 1,080,372 -1.50(-7.30%)
May 31, 2024 20.68 20.84 20.26 20.54 545,411 -0.16(-0.77%)
May 30, 2024 20.49 20.81 20.35 20.70 330,042 +0.39(+1.92%)
May 29, 2024 20.29 20.62 20.29 20.31 270,762 -0.32(-1.55%)
May 28, 2024 20.76 20.87 20.50 20.63 403,439 -0.10(-0.48%)
May 24, 2024 20.89 20.91 20.66 20.73 322,982 +0.02(+0.10%)
May 23, 2024 21.47 21.47 20.57 20.71 419,416 -0.72(-3.36%)
May 22, 2024 21.16 21.45 21.08 21.43 511,771 +0.19(+0.89%)
May 21, 2024 21.00 21.31 20.88 21.24 504,258 +0.20(+0.95%)
May 20, 2024 20.99 21.47 20.85 21.04 634,146 -0.12(-0.57%)
May 17, 2024 20.86 21.17 20.20 21.16 381,062 +0.22(+1.05%)
May 16, 2024 20.80 21.01 20.71 20.94 309,964 +0.10(+0.48%)
May 15, 2024 20.57 20.89 20.46 20.84 381,681 +0.43(+2.11%)
May 14, 2024 20.43 20.68 20.28 20.41 400,931 +0.04(+0.20%)
May 13, 2024 20.43 20.70 20.22 20.37 525,528 +0.05(+0.25%)
May 10, 2024 20.66 20.66 19.97 20.32 477,648 -0.18(-0.88%)
May 09, 2024 18.60 20.51 18.60 20.50 663,393 +0.38(+1.89%)
May 08, 2024 19.82 20.18 19.80 20.12 418,387 +0.12(+0.60%)
May 07, 2024 20.17 20.28 19.96 20.00 353,847 -0.18(-0.89%)
May 06, 2024 20.11 20.32 19.96 20.18 383,057 +0.09(+0.45%)
May 03, 2024 20.54 20.66 20.04 20.09 491,614 -0.17(-0.84%)
May 02, 2024 20.01 20.26 19.80 20.26 335,379 +0.48(+2.43%)
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.