Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 15.90 16.44 15.83 16.02 1,087,074 +0.23(+1.46%)
Jul 10, 2024 15.49 15.92 15.34 15.79 1,205,535 -0.33(-2.05%)
Jul 09, 2024 16.25 16.38 16.05 16.12 944,879 -0.02(-0.12%)
Jul 08, 2024 16.74 16.77 16.05 16.14 1,018,660 -0.44(-2.65%)
Jul 05, 2024 16.80 16.90 16.30 16.58 828,843 -0.36(-2.13%)
Jul 03, 2024 16.52 17.13 16.52 16.94 575,817 +0.48(+2.92%)
Jul 02, 2024 16.35 16.73 16.32 16.46 1,077,162 +0.12(+0.73%)
Jul 01, 2024 16.72 16.89 16.26 16.34 1,298,167 -0.12(-0.73%)
Jun 28, 2024 16.94 17.03 16.24 16.46 9,936,334 -0.47(-2.78%)
Jun 27, 2024 16.81 17.02 16.58 16.93 1,192,736 +0.25(+1.50%)
Jun 26, 2024 16.96 16.98 16.59 16.68 1,233,565 -0.47(-2.74%)
Jun 25, 2024 17.26 17.41 17.08 17.15 844,431 -0.09(-0.52%)
Jun 24, 2024 17.04 17.48 16.99 17.24 1,035,162 +0.20(+1.17%)
Jun 21, 2024 17.75 17.95 16.97 17.04 2,120,072 -0.81(-4.54%)
Jun 20, 2024 17.70 18.04 17.64 17.85 724,492 +0.06(+0.34%)
Jun 18, 2024 17.87 17.99 17.52 17.79 901,609 -0.15(-0.84%)
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%)
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.