Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 17.96 18.18 17.52 17.83 1,449,806 -0.04(-0.22%)
Jul 12, 2024 16.98 18.03 16.96 17.87 2,371,008 +1.05(+6.24%)
Jul 11, 2024 16.61 17.55 16.44 16.82 4,253,787 -0.73(-4.16%)
Jul 10, 2024 17.22 17.56 17.20 17.55 1,093,276 +0.38(+2.21%)
Jul 09, 2024 17.40 17.47 17.16 17.17 1,614,497 -0.24(-1.38%)
Jul 08, 2024 17.40 17.63 17.25 17.41 1,260,795 +0.04(+0.23%)
Jul 05, 2024 17.48 17.58 17.19 17.37 1,050,393 -0.11(-0.63%)
Jul 03, 2024 17.45 17.88 17.44 17.48 902,337 +0.07(+0.40%)
Jul 02, 2024 17.87 17.98 17.15 17.41 1,196,560 -0.46(-2.57%)
Jul 01, 2024 18.21 18.56 17.83 17.87 1,479,321 -0.37(-2.03%)
Jun 28, 2024 18.23 18.45 18.12 18.24 4,030,971 +0.18(+1.00%)
Jun 27, 2024 17.27 18.07 17.21 18.06 1,098,631 +0.75(+4.33%)
Jun 26, 2024 17.90 18.07 17.25 17.31 1,689,740 -0.69(-3.83%)
Jun 25, 2024 18.03 18.10 17.82 18.00 1,255,503 -0.03(-0.17%)
Jun 24, 2024 18.20 18.37 17.91 18.03 1,298,333 -0.14(-0.77%)
Jun 21, 2024 17.78 18.24 17.74 18.17 1,157,311 +0.36(+2.02%)
Jun 20, 2024 17.45 17.91 17.32 17.81 1,330,316 +0.40(+2.30%)
Jun 18, 2024 18.30 18.50 17.38 17.41 1,694,298 -0.95(-5.17%)
Jun 17, 2024 18.21 18.56 18.12 18.36 1,098,875 +0.12(+0.66%)
Jun 14, 2024 18.01 18.43 18.01 18.24 893,079 +0.04(+0.22%)
Jun 13, 2024 18.27 18.50 18.02 18.20 921,977 -0.13(-0.71%)
Jun 12, 2024 19.27 19.40 18.30 18.33 1,233,256 -0.49(-2.60%)
Jun 11, 2024 18.44 18.91 18.39 18.82 785,027 +0.19(+1.02%)
Jun 10, 2024 18.14 18.83 18.06 18.63 1,451,634 +0.38(+2.08%)
Jun 07, 2024 18.17 18.52 18.08 18.25 1,552,515 -0.12(-0.65%)
Jun 06, 2024 18.60 18.67 18.25 18.37 1,379,097 -0.36(-1.92%)
Jun 05, 2024 18.85 18.85 18.39 18.73 1,317,665 -0.09(-0.48%)
Jun 04, 2024 19.10 19.25 18.75 18.82 718,879 -0.43(-2.23%)
Jun 03, 2024 19.23 19.28 18.77 19.25 892,207 +0.12(+0.63%)
May 31, 2024 19.04 19.18 18.71 19.13 799,562 +0.26(+1.38%)
May 30, 2024 18.94 19.08 18.73 18.87 640,902 +0.11(+0.59%)
May 29, 2024 19.31 19.45 18.74 18.76 957,250 -0.86(-4.38%)
May 28, 2024 18.76 19.71 18.68 19.62 1,599,314 +1.14(+6.17%)
May 24, 2024 18.55 18.63 18.36 18.48 921,841 +0.03(+0.16%)
May 23, 2024 19.16 19.18 18.41 18.45 1,118,388 -0.65(-3.40%)
May 22, 2024 18.71 19.11 18.58 19.10 1,031,178 +0.35(+1.87%)
May 21, 2024 18.85 18.90 18.63 18.75 763,956 -0.25(-1.32%)
May 20, 2024 18.06 19.06 18.06 19.00 813,185 +0.54(+2.93%)
May 17, 2024 18.67 18.67 18.43 18.46 786,083 -0.18(-0.97%)
May 16, 2024 18.67 18.81 18.59 18.64 1,024,613 -0.21(-1.11%)
May 15, 2024 18.86 19.05 18.50 18.85 1,187,311 +0.27(+1.45%)
May 14, 2024 18.88 18.93 18.48 18.58 978,212 +0.09(+0.49%)
May 13, 2024 18.25 18.70 18.25 18.49 937,940 +0.39(+2.15%)
May 10, 2024 18.50 18.51 18.09 18.10 1,001,695 -0.26(-1.42%)
May 09, 2024 18.41 18.52 18.32 18.36 1,150,470 +0.06(+0.33%)
May 08, 2024 18.27 18.54 18.18 18.30 1,185,724 -0.20(-1.08%)
May 07, 2024 18.67 18.95 18.45 18.50 1,185,580 -0.15(-0.80%)
May 06, 2024 17.91 18.66 17.91 18.65 1,554,668 +1.01(+5.73%)
May 03, 2024 17.73 18.07 17.25 17.64 1,596,229 +0.28(+1.61%)
May 02, 2024 17.00 18.08 16.72 17.36 2,642,574 +0.12(+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.