Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 19.07 19.14 18.33 18.35 164,307 -0.61(-3.22%)
Jul 12, 2024 18.95 19.13 18.73 18.96 116,972 +0.16(+0.85%)
Jul 11, 2024 18.56 18.88 18.51 18.80 91,859 +0.40(+2.17%)
Jul 10, 2024 18.63 18.63 18.20 18.40 91,772 -0.15(-0.81%)
Jul 09, 2024 19.14 19.14 18.08 18.55 140,952 -0.43(-2.27%)
Jul 08, 2024 19.28 19.28 18.67 18.98 169,051 -0.15(-0.78%)
Jul 05, 2024 18.81 19.23 18.67 19.13 197,863 +0.36(+1.92%)
Jul 03, 2024 18.29 18.84 18.29 18.77 98,580 +0.50(+2.74%)
Jul 02, 2024 18.31 18.48 18.17 18.27 132,339 -0.03(-0.16%)
Jul 01, 2024 18.24 18.34 17.73 18.30 430,599 +0.06(+0.33%)
Jun 28, 2024 18.08 18.47 18.08 18.24 640,038 +0.13(+0.72%)
Jun 27, 2024 17.70 18.13 17.61 18.11 450,929 +0.54(+3.07%)
Jun 26, 2024 17.25 17.59 17.20 17.57 593,478 +0.23(+1.33%)
Jun 25, 2024 17.63 17.63 17.28 17.34 535,817 -0.30(-1.70%)
Jun 24, 2024 18.06 18.28 17.41 17.64 455,760 -0.42(-2.33%)
Jun 21, 2024 18.19 18.73 18.00 18.06 4,701,259 +0.02(+0.11%)
Jun 20, 2024 17.18 18.07 17.12 18.04 977,238 +0.79(+4.58%)
Jun 18, 2024 17.31 17.37 17.01 17.25 602,728 -0.07(-0.40%)
Jun 17, 2024 17.36 17.57 17.17 17.32 646,869 +0.04(+0.23%)
Jun 14, 2024 17.80 17.89 17.09 17.28 965,617 -0.93(-5.11%)
Jun 13, 2024 18.80 18.92 18.04 18.21 417,986 -0.54(-2.88%)
Jun 12, 2024 18.83 18.97 18.40 18.75 500,556 +0.21(+1.13%)
Jun 11, 2024 18.76 18.76 18.29 18.54 304,543 -0.21(-1.12%)
Jun 10, 2024 18.47 18.98 18.47 18.75 333,975 +0.19(+1.02%)
Jun 07, 2024 18.70 18.87 18.40 18.56 327,975 -0.31(-1.64%)
Jun 06, 2024 18.81 19.31 18.81 18.87 414,058 -0.05(-0.26%)
Jun 05, 2024 18.87 19.05 18.68 18.92 417,283 +0.25(+1.34%)
Jun 04, 2024 19.33 19.87 18.58 18.67 362,600 -0.76(-3.91%)
Jun 03, 2024 20.30 20.49 19.38 19.43 459,408 -0.86(-4.24%)
May 31, 2024 20.31 20.50 19.90 20.29 410,434 +0.11(+0.55%)
May 30, 2024 19.97 20.32 19.97 20.18 241,729 +0.24(+1.20%)
May 29, 2024 19.85 20.01 19.77 19.94 201,327 -0.12(-0.60%)
May 28, 2024 20.00 20.16 19.94 20.06 255,379 -0.07(-0.35%)
May 24, 2024 20.14 20.28 20.05 20.13 247,493 -0.01(-0.05%)
May 23, 2024 20.30 20.30 19.88 20.14 228,669 -0.06(-0.30%)
May 22, 2024 20.48 20.57 20.10 20.20 236,906 -0.32(-1.56%)
May 21, 2024 20.08 20.53 20.01 20.52 257,654 +0.35(+1.74%)
May 20, 2024 20.11 20.39 20.11 20.17 334,482 -0.06(-0.30%)
May 17, 2024 20.42 20.42 20.19 20.23 214,177 -0.14(-0.69%)
May 16, 2024 19.97 20.42 19.90 20.37 224,946 +0.30(+1.49%)
May 15, 2024 19.99 20.19 19.83 20.07 267,097 +0.12(+0.60%)
May 14, 2024 19.89 20.04 19.79 19.95 285,513 +0.28(+1.42%)
May 13, 2024 19.30 20.12 19.30 19.67 276,331 +0.34(+1.76%)
May 10, 2024 19.47 19.86 19.21 19.33 458,928 -0.39(-1.98%)
May 09, 2024 19.10 19.95 18.98 19.72 395,678 +0.56(+2.92%)
May 08, 2024 18.36 19.17 17.26 19.16 592,077 +1.94(+11.27%)
May 07, 2024 16.89 17.52 16.89 17.22 350,792 +0.12(+0.70%)
May 06, 2024 16.84 17.26 16.84 17.10 184,323 +0.25(+1.48%)
May 03, 2024 17.04 17.09 16.82 16.85 228,103 -0.01(-0.06%)
May 02, 2024 16.69 16.87 16.55 16.86 104,642 +0.24(+1.44%)
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.