Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.47 18.83 18.40 18.47 17,928,688 -0.39(-2.07%)
Jun 20, 2024 18.95 19.00 18.70 18.86 4,682,103 -0.10(-0.53%)
Jun 18, 2024 18.74 19.11 18.57 18.96 5,872,088 +0.12(+0.64%)
Jun 17, 2024 19.18 19.21 18.47 18.84 8,519,343 -0.50(-2.59%)
Jun 14, 2024 19.44 19.62 19.20 19.34 3,960,474 -0.26(-1.33%)
Jun 13, 2024 19.55 19.93 19.42 19.60 5,093,631 -0.06(-0.31%)
Jun 12, 2024 20.54 20.63 19.54 19.66 6,665,436 -0.17(-0.86%)
Jun 11, 2024 20.10 20.28 19.64 19.83 6,538,579 -0.55(-2.70%)
Jun 10, 2024 19.86 20.50 19.75 20.38 5,454,075 +0.51(+2.57%)
Jun 07, 2024 20.02 20.38 19.84 19.87 5,768,452 -0.49(-2.41%)
Jun 06, 2024 20.60 20.89 20.24 20.36 6,630,909 -0.50(-2.40%)
Jun 05, 2024 20.55 21.12 20.53 20.86 6,339,478 +0.37(+1.81%)
Jun 04, 2024 20.66 20.85 20.17 20.49 7,230,859 -0.27(-1.30%)
Jun 03, 2024 21.82 21.82 20.62 20.76 7,077,108 -0.83(-3.84%)
May 31, 2024 21.91 22.21 21.33 21.59 11,403,113 -0.18(-0.83%)
May 30, 2024 21.17 21.82 21.08 21.77 7,466,569 +0.70(+3.32%)
May 29, 2024 20.80 21.16 20.70 21.07 5,329,207 -0.06(-0.28%)
May 28, 2024 21.03 21.52 20.99 21.13 6,977,858 +0.22(+1.05%)
May 24, 2024 20.71 21.03 20.59 20.91 7,006,144 +0.35(+1.70%)
May 23, 2024 20.93 21.00 20.47 20.56 6,525,045 -0.37(-1.77%)
May 22, 2024 20.84 21.30 20.82 20.93 6,937,808 -0.11(-0.52%)
May 21, 2024 21.01 21.30 20.85 21.04 8,788,721 -0.24(-1.13%)
May 20, 2024 21.35 21.47 21.15 21.28 5,920,358 +0.00(+0.00%)
May 17, 2024 21.10 21.50 20.98 21.28 9,083,220 +0.07(+0.33%)
May 16, 2024 21.21 21.59 21.01 21.21 12,829,156 +0.08(+0.38%)
May 15, 2024 20.79 21.29 20.75 21.13 10,405,249 +0.81(+3.99%)
May 14, 2024 20.19 20.45 20.05 20.32 9,218,412 +0.36(+1.80%)
May 13, 2024 20.00 20.21 19.93 19.96 7,010,056 +0.02(+0.10%)
May 10, 2024 20.05 20.45 19.76 19.94 8,198,024 -0.05(-0.25%)
May 09, 2024 19.36 20.05 19.26 19.99 7,898,129 +0.62(+3.20%)
May 08, 2024 18.60 19.54 18.45 19.37 11,959,713 +0.53(+2.81%)
May 07, 2024 19.06 19.30 18.74 18.84 8,983,241 -0.04(-0.21%)
May 06, 2024 18.86 19.01 18.59 18.88 9,578,156 +0.21(+1.12%)
May 03, 2024 18.72 19.68 18.34 18.67 11,127,631 -0.26(-1.37%)
May 02, 2024 18.43 19.01 18.30 18.93 11,058,674 +0.76(+4.18%)
May 01, 2024 17.90 18.55 17.74 18.17 8,971,681 +0.27(+1.51%)
Apr 30, 2024 17.35 17.94 17.31 17.90 8,122,360 +0.21(+1.20%)
Apr 29, 2024 17.23 17.79 17.10 17.69 8,174,949 +0.64(+3.78%)
Apr 26, 2024 17.07 17.30 16.97 17.04 4,818,735 +0.08(+0.47%)
Apr 25, 2024 17.01 17.19 16.89 16.96 4,509,125 -0.24(-1.38%)
Apr 24, 2024 16.78 17.27 16.71 17.20 5,341,729 +0.24(+1.40%)
Apr 23, 2024 16.49 17.16 16.45 16.96 5,798,398 +0.43(+2.58%)
Apr 22, 2024 16.26 16.60 16.03 16.54 6,578,117 +0.30(+1.83%)
Apr 19, 2024 16.07 16.33 16.04 16.24 7,169,943 +0.13(+0.80%)
Apr 18, 2024 16.18 16.35 15.99 16.11 5,551,165 +0.13(+0.81%)
Apr 17, 2024 15.86 16.17 15.58 15.98 7,963,919 +0.23(+1.45%)
Apr 16, 2024 15.94 16.07 15.66 15.76 12,415,337 -0.25(-1.55%)
Apr 15, 2024 16.74 17.04 15.77 16.00 10,545,094 -0.68(-4.10%)
Apr 12, 2024 17.55 17.79 16.67 16.69 7,757,387 -0.96(-5.44%)
Apr 11, 2024 17.74 17.75 17.30 17.65 8,405,705 +0.14(+0.79%)
Apr 10, 2024 17.63 17.65 17.18 17.51 6,911,270 -0.60(-3.34%)
Apr 09, 2024 18.19 18.36 17.92 18.11 7,881,892 -0.01(-0.05%)
Apr 08, 2024 18.11 18.20 17.88 18.12 7,120,897 +0.22(+1.22%)
Apr 05, 2024 17.83 18.10 17.59 17.91 7,661,160 -0.06(-0.33%)
Apr 04, 2024 18.04 18.47 17.90 17.96 9,566,947 +0.24(+1.34%)
Apr 03, 2024 17.57 17.82 17.50 17.73 6,497,400 +0.08(+0.45%)
Apr 02, 2024 17.78 17.94 17.49 17.65 7,667,230 -0.25(-1.38%)
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.