Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 17.20 17.28 17.06 17.10 4,641,772 +0.02(+0.12%)
Jul 18, 2024 17.05 17.22 16.77 17.08 9,984,316 +0.19(+1.12%)
Jul 17, 2024 17.47 17.57 16.77 16.89 8,844,152 -0.76(-4.31%)
Jul 16, 2024 17.20 17.70 17.13 17.65 7,590,050 +0.65(+3.82%)
Jul 15, 2024 18.25 18.32 16.96 17.00 13,898,918 -1.89(-10.01%)
Jul 12, 2024 18.77 19.12 18.68 18.89 6,349,848 +0.24(+1.29%)
Jul 11, 2024 18.34 18.72 18.27 18.65 5,480,758 +0.73(+4.07%)
Jul 10, 2024 17.91 17.99 17.62 17.92 3,388,289 +0.24(+1.36%)
Jul 09, 2024 17.78 18.01 17.65 17.68 4,176,650 -0.17(-0.95%)
Jul 08, 2024 17.74 17.93 17.68 17.85 3,802,750 +0.14(+0.79%)
Jul 05, 2024 18.01 18.05 17.55 17.71 6,927,967 -0.18(-1.01%)
Jul 03, 2024 17.72 18.04 17.62 17.89 3,243,084 +0.36(+2.05%)
Jul 02, 2024 17.52 17.75 17.23 17.53 8,386,716 +0.09(+0.52%)
Jul 01, 2024 17.83 17.89 17.15 17.44 9,712,226 -0.13(-0.74%)
Jun 28, 2024 19.21 19.21 17.35 17.57 28,445,358 -1.52(-7.96%)
Jun 27, 2024 18.79 19.16 18.73 19.09 4,596,704 +0.18(+0.95%)
Jun 26, 2024 18.75 19.31 18.74 18.91 8,909,514 +0.01(+0.05%)
Jun 25, 2024 19.15 19.24 18.83 18.90 3,975,754 -0.09(-0.47%)
Jun 24, 2024 18.57 19.14 18.53 18.99 4,883,007 +0.52(+2.82%)
Jun 21, 2024 18.47 18.83 18.40 18.47 17,928,792 -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%)
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.