Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 17.79 18.09 17.55 17.94 648,987 +0.12(+0.67%)
Jun 14, 2024 17.83 17.94 17.67 17.82 517,698 -0.06(-0.34%)
Jun 13, 2024 18.03 18.25 17.65 17.88 696,185 -0.12(-0.67%)
Jun 12, 2024 18.21 18.38 17.90 18.00 777,777 -0.21(-1.15%)
Jun 11, 2024 18.21 18.25 17.92 18.21 653,179 -0.03(-0.16%)
Jun 10, 2024 18.24 18.33 17.95 18.24 756,893 -0.04(-0.22%)
Jun 07, 2024 18.09 18.44 17.90 18.28 613,396 +0.02(+0.11%)
Jun 06, 2024 18.34 18.52 18.10 18.26 643,186 -0.08(-0.44%)
Jun 05, 2024 18.81 18.86 18.23 18.34 681,926 -0.48(-2.55%)
Jun 04, 2024 18.39 18.95 18.30 18.82 855,815 +0.30(+1.62%)
Jun 03, 2024 19.17 19.40 18.50 18.52 659,848 -0.47(-2.47%)
May 31, 2024 18.86 19.16 18.74 18.99 1,169,088 +0.15(+0.80%)
May 30, 2024 18.53 19.05 18.51 18.84 721,586 +0.37(+1.99%)
May 29, 2024 18.97 19.20 18.38 18.47 888,338 -0.64(-3.37%)
May 28, 2024 19.50 19.69 19.09 19.12 1,015,522 -0.23(-1.18%)
May 24, 2024 19.91 19.94 19.33 19.35 908,374 -0.50(-2.50%)
May 23, 2024 19.86 20.24 19.59 19.84 902,407 -0.06(-0.30%)
May 22, 2024 20.20 20.23 19.84 19.90 845,551 -0.40(-1.95%)
May 21, 2024 20.67 20.91 20.25 20.30 581,846 -0.38(-1.82%)
May 20, 2024 20.89 21.06 20.64 20.67 568,043 -0.10(-0.48%)
May 17, 2024 21.26 21.30 20.46 20.77 945,244 -0.44(-2.06%)
May 16, 2024 20.79 21.26 20.50 21.21 989,744 +0.49(+2.34%)
May 15, 2024 21.19 21.33 20.45 20.72 1,249,001 -0.23(-1.09%)
May 14, 2024 21.55 21.68 20.85 20.95 1,304,717 -0.72(-3.34%)
May 13, 2024 21.65 21.81 21.43 21.68 1,103,335 +0.09(+0.41%)
May 10, 2024 22.06 22.41 21.04 21.59 1,394,578 -0.43(-1.94%)
May 09, 2024 22.00 22.58 21.93 22.01 1,306,186 +0.23(+1.05%)
May 08, 2024 23.35 23.65 21.58 21.79 1,869,424 -2.28(-9.48%)
May 07, 2024 23.16 24.35 22.60 24.07 1,359,939 +0.72(+3.10%)
May 06, 2024 23.13 23.37 22.95 23.34 1,102,134 +0.34(+1.47%)
May 03, 2024 23.53 23.53 22.82 23.00 1,115,321 -0.57(-2.40%)
May 02, 2024 23.75 23.84 23.32 23.57 862,101 -0.03(-0.13%)
May 01, 2024 23.04 23.88 22.57 23.60 1,018,963 +0.46(+1.97%)
Apr 30, 2024 23.38 23.86 23.13 23.14 1,024,118 -0.24(-1.02%)
Apr 29, 2024 23.80 24.09 23.25 23.38 1,182,396 -0.36(-1.50%)
Apr 26, 2024 24.14 24.31 23.73 23.74 899,493 -0.40(-1.64%)
Apr 25, 2024 23.85 24.39 23.71 24.14 1,137,318 +0.21(+0.87%)
Apr 24, 2024 23.35 24.42 22.95 23.93 1,270,081 +0.33(+1.39%)
Apr 23, 2024 21.96 23.62 21.96 23.60 1,390,264 +1.77(+8.13%)
Apr 22, 2024 21.21 21.89 21.01 21.82 1,082,558 +0.78(+3.72%)
Apr 19, 2024 21.80 21.81 20.98 21.04 1,065,478 -0.54(-2.48%)
Apr 18, 2024 21.26 21.81 21.20 21.58 912,413 +0.29(+1.35%)
Apr 17, 2024 20.99 21.57 20.99 21.29 1,013,559 +0.36(+1.71%)
Apr 16, 2024 20.87 21.04 20.15 20.93 771,412 +0.14(+0.67%)
Apr 15, 2024 20.96 21.89 20.75 20.79 1,070,728 +0.05(+0.24%)
Apr 12, 2024 21.53 21.62 20.58 20.74 1,058,977 -0.65(-3.06%)
Apr 11, 2024 20.63 21.42 20.45 21.40 1,335,691 +0.57(+2.71%)
Apr 10, 2024 20.76 20.95 20.63 20.83 780,091 +0.20(+0.96%)
Apr 09, 2024 20.65 20.77 20.25 20.63 1,001,378 -0.03(-0.14%)
Apr 08, 2024 19.96 20.69 19.81 20.66 1,024,096 +0.70(+3.53%)
Apr 05, 2024 19.21 20.04 18.98 19.96 989,495 +0.76(+3.98%)
Apr 04, 2024 18.82 19.57 18.82 19.20 785,744 +0.44(+2.33%)
Apr 03, 2024 18.70 18.81 18.32 18.76 1,452,655 +0.04(+0.21%)
Apr 02, 2024 19.52 19.52 18.46 18.72 1,591,033 -0.90(-4.60%)
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.