Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 19.46 19.46 17.78 18.04 136,419 -1.28(-6.63%)
Jun 18, 2024 18.99 20.88 18.24 19.32 118,293 +0.66(+3.54%)
Jun 17, 2024 18.80 19.20 18.23 18.66 217,318 -0.10(-0.53%)
Jun 14, 2024 18.10 18.76 17.80 18.76 100,340 +0.66(+3.65%)
Jun 13, 2024 18.34 19.55 17.70 18.10 130,657 -0.10(-0.55%)
Jun 12, 2024 16.12 19.60 15.79 18.20 141,362 +2.32(+14.61%)
Jun 11, 2024 16.00 16.51 15.88 15.88 49,896 -0.12(-0.75%)
Jun 10, 2024 15.52 16.17 15.52 16.00 75,172 +0.33(+2.11%)
Jun 07, 2024 16.60 16.69 15.37 15.67 16,593 -1.14(-6.78%)
Jun 06, 2024 16.61 17.12 15.84 16.81 50,523 +0.31(+1.88%)
Jun 05, 2024 16.95 17.45 16.37 16.50 51,523 -0.27(-1.61%)
Jun 04, 2024 17.61 17.96 16.77 16.77 40,060 -0.94(-5.31%)
Jun 03, 2024 18.95 19.70 17.55 17.71 55,871 -1.25(-6.59%)
May 31, 2024 19.05 19.21 18.82 18.96 9,427 +0.06(+0.32%)
May 30, 2024 19.37 19.66 18.85 18.90 19,391 -0.50(-2.58%)
May 29, 2024 19.26 19.58 19.10 19.40 5,910 -0.25(-1.27%)
May 28, 2024 20.57 20.57 19.48 19.65 22,639 -0.53(-2.63%)
May 24, 2024 19.79 21.87 19.12 20.18 69,076 +0.63(+3.22%)
May 23, 2024 20.20 20.52 19.41 19.55 44,606 -0.42(-2.10%)
May 22, 2024 20.22 21.00 19.65 19.97 315,345 -0.61(-2.96%)
May 21, 2024 20.34 20.89 19.93 20.58 90,570 -0.08(-0.39%)
May 20, 2024 20.23 20.70 19.19 20.66 33,860 +0.31(+1.52%)
May 17, 2024 21.70 21.70 19.53 20.35 33,049 -1.36(-6.26%)
May 16, 2024 22.10 24.11 21.36 21.71 14,213 -0.39(-1.76%)
May 15, 2024 21.10 23.07 21.10 22.10 60,954 +1.30(+6.25%)
May 14, 2024 21.56 21.56 20.70 20.80 17,452 -0.37(-1.75%)
May 13, 2024 21.68 22.14 20.75 21.17 22,529 -0.29(-1.35%)
May 10, 2024 20.79 21.52 20.14 21.46 66,628 +0.89(+4.33%)
May 09, 2024 20.72 20.86 20.33 20.57 23,166 -0.28(-1.34%)
May 08, 2024 22.36 22.57 20.59 20.85 27,497 -1.77(-7.82%)
May 07, 2024 22.59 23.13 21.69 22.62 45,524 -0.06(-0.26%)
May 06, 2024 22.95 24.02 21.88 22.68 56,526 +0.08(+0.35%)
May 03, 2024 23.77 23.90 22.48 22.60 55,488 -0.93(-3.95%)
May 02, 2024 24.68 25.50 23.49 23.53 78,759 -1.04(-4.23%)
May 01, 2024 24.01 25.16 23.16 24.57 114,135 -0.02(-0.08%)
Apr 30, 2024 23.25 25.20 23.25 24.59 67,926 +1.14(+4.86%)
Apr 29, 2024 23.35 24.15 22.55 23.45 49,577 +0.10(+0.43%)
Apr 26, 2024 22.56 25.44 22.20 23.35 85,067 +0.58(+2.55%)
Apr 25, 2024 20.74 24.00 19.59 22.77 82,367 +1.52(+7.15%)
Apr 24, 2024 21.45 22.71 21.02 21.25 34,153 -0.04(-0.19%)
Apr 23, 2024 20.85 24.20 20.54 21.29 88,778 +0.42(+2.01%)
Apr 22, 2024 19.50 20.87 17.57 20.87 50,601 +1.71(+8.92%)
Apr 19, 2024 18.05 20.02 18.05 19.16 133,811 +0.74(+4.02%)
Apr 18, 2024 21.19 21.19 18.32 18.42 69,471 -2.78(-13.11%)
Apr 17, 2024 21.36 21.58 20.73 21.20 327,306 +0.20(+0.95%)
Apr 16, 2024 20.26 21.42 19.94 21.00 64,230 +0.85(+4.22%)
Apr 15, 2024 21.75 21.75 19.86 20.15 167,184 -1.75(-7.99%)
Apr 12, 2024 22.45 23.23 21.71 21.90 10,915 -0.41(-1.84%)
Apr 11, 2024 23.94 24.27 21.92 22.31 78,123 +0.04(+0.18%)
Apr 10, 2024 22.80 22.99 21.49 22.27 155,582 -0.87(-3.76%)
Apr 09, 2024 22.75 23.37 22.35 23.14 12,100 +0.40(+1.76%)
Apr 08, 2024 22.72 23.29 22.06 22.74 64,228 +0.18(+0.80%)
Apr 05, 2024 22.00 23.16 22.00 22.56 53,363 +0.13(+0.58%)
Apr 04, 2024 21.60 22.98 21.21 22.43 36,428 +0.14(+0.63%)
Apr 03, 2024 21.57 22.44 21.57 22.29 31,964 +0.14(+0.63%)
Apr 02, 2024 21.58 22.15 20.86 22.15 80,339 +0.51(+2.36%)
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.