Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 18.65 18.75 18.31 18.36 3,919,435 -0.48(-2.53%)
Jun 13, 2024 19.05 19.23 18.78 18.84 3,941,065 -0.25(-1.30%)
Jun 12, 2024 19.02 19.11 18.74 19.08 3,800,642 +0.53(+2.83%)
Jun 11, 2024 18.35 18.69 18.17 18.56 3,109,959 +0.08(+0.43%)
Jun 10, 2024 18.08 18.57 18.00 18.48 3,413,906 +0.22(+1.19%)
Jun 07, 2024 18.22 18.51 18.09 18.26 3,361,083 +0.03(+0.16%)
Jun 06, 2024 18.65 18.65 18.14 18.23 4,079,497 -0.47(-2.49%)
Jun 05, 2024 18.17 18.85 17.91 18.70 6,349,647 +0.63(+3.51%)
Jun 04, 2024 18.54 18.55 18.03 18.06 5,820,214 -0.57(-3.08%)
Jun 03, 2024 19.45 19.49 18.33 18.64 6,419,144 -0.66(-3.44%)
May 31, 2024 19.10 19.43 18.94 19.30 4,729,568 +0.34(+1.78%)
May 30, 2024 19.24 19.35 18.66 18.97 5,034,566 -0.60(-3.09%)
May 29, 2024 19.96 19.96 19.56 19.57 3,405,234 -0.62(-3.09%)
May 28, 2024 20.06 20.51 19.95 20.19 4,522,368 +0.20(+0.99%)
May 24, 2024 20.00 20.30 19.87 20.00 3,485,254 +0.12(+0.60%)
May 23, 2024 19.94 20.00 19.53 19.88 3,741,445 -0.06(-0.30%)
May 22, 2024 19.56 20.43 19.46 19.94 9,656,644 +0.04(+0.20%)
May 21, 2024 19.42 19.92 18.50 19.90 17,282,108 +0.97(+5.13%)
May 20, 2024 19.35 19.49 18.87 18.93 6,390,388 -0.39(-2.00%)
May 17, 2024 19.39 19.54 19.25 19.31 3,515,600 -0.13(-0.66%)
May 16, 2024 19.26 19.46 19.12 19.44 2,738,333 +0.25(+1.29%)
May 15, 2024 19.72 19.75 19.12 19.19 3,462,164 -0.54(-2.76%)
May 14, 2024 19.76 19.92 19.29 19.74 4,036,334 +0.38(+1.94%)
May 13, 2024 19.40 19.82 19.26 19.36 4,363,829 +0.19(+0.98%)
May 10, 2024 19.36 19.42 19.07 19.17 2,149,055 -0.10(-0.51%)
May 09, 2024 18.99 19.27 18.94 19.27 2,828,495 +0.39(+2.05%)
May 08, 2024 18.98 19.05 18.69 18.89 3,188,153 -0.34(-1.75%)
May 07, 2024 19.52 19.71 19.22 19.22 3,479,704 -0.18(-0.92%)
May 06, 2024 19.47 19.68 19.17 19.40 3,937,809 +0.06(+0.31%)
May 03, 2024 19.26 19.43 18.95 19.34 4,342,069 +0.40(+2.09%)
May 02, 2024 18.22 18.96 18.22 18.95 4,254,112 +0.96(+5.34%)
May 01, 2024 18.24 18.38 17.85 17.98 4,506,105 -0.28(-1.52%)
Apr 30, 2024 18.19 18.41 18.12 18.26 3,350,212 -0.13(-0.70%)
Apr 29, 2024 18.33 18.47 18.20 18.39 3,931,775 +0.13(+0.71%)
Apr 26, 2024 18.17 18.43 18.01 18.26 3,853,045 +0.08(+0.44%)
Apr 25, 2024 18.28 18.38 18.11 18.18 3,774,010 -0.38(-2.03%)
Apr 24, 2024 18.78 18.82 18.51 18.56 3,320,827 -0.29(-1.52%)
Apr 23, 2024 18.59 19.16 18.48 18.85 4,045,421 +0.27(+1.44%)
Apr 22, 2024 18.50 18.76 18.33 18.58 6,156,957 +0.22(+1.19%)
Apr 19, 2024 18.80 19.01 18.33 18.36 4,841,532 -0.51(-2.68%)
Apr 18, 2024 18.92 19.01 18.70 18.87 7,648,498 +0.03(+0.16%)
Apr 17, 2024 18.94 19.11 18.67 18.84 4,194,156 +0.02(+0.11%)
Apr 16, 2024 18.79 18.95 18.46 18.82 5,188,078 +0.10(+0.53%)
Apr 15, 2024 19.30 19.46 18.45 18.72 4,596,732 -0.41(-2.12%)
Apr 12, 2024 19.58 19.63 19.02 19.12 5,502,727 -0.62(-3.16%)
Apr 11, 2024 20.05 20.26 19.38 19.75 9,544,704 -0.26(-1.29%)
Apr 10, 2024 19.25 20.03 19.02 20.01 6,910,446 +0.50(+2.54%)
Apr 09, 2024 19.39 19.64 19.25 19.51 5,391,204 +0.14(+0.72%)
Apr 08, 2024 18.34 19.39 18.27 19.37 6,204,470 +0.96(+5.22%)
Apr 05, 2024 18.23 18.43 18.14 18.41 5,651,884 +0.17(+0.92%)
Apr 04, 2024 18.95 18.97 18.12 18.24 7,265,583 -0.45(-2.39%)
Apr 03, 2024 18.98 19.01 18.63 18.69 9,800,276 -0.20(-1.05%)
Apr 02, 2024 19.05 19.15 18.83 18.89 8,432,040 -0.48(-2.46%)
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.