Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 19.58 19.61 19.06 19.09 3,394,169 -0.46(-2.35%)
Jul 11, 2024 19.00 19.71 19.00 19.55 4,390,906 +0.73(+3.88%)
Jul 10, 2024 18.96 19.16 18.81 18.82 3,582,144 -0.05(-0.26%)
Jul 09, 2024 18.96 19.30 18.80 18.87 3,914,838 -0.06(-0.32%)
Jul 08, 2024 19.49 19.71 18.90 18.93 6,175,197 -0.71(-3.62%)
Jul 05, 2024 19.36 20.47 19.28 19.64 17,255,364 +1.71(+9.54%)
Jul 03, 2024 18.00 18.43 17.88 17.93 3,687,703 +0.11(+0.62%)
Jul 02, 2024 18.32 18.56 17.77 17.82 5,537,107 -0.43(-2.36%)
Jul 01, 2024 19.05 19.15 18.24 18.25 5,245,789 -0.95(-4.95%)
Jun 28, 2024 18.60 19.20 18.60 19.20 4,711,425 +0.50(+2.67%)
Jun 27, 2024 18.75 18.76 18.46 18.70 4,325,531 -0.37(-1.94%)
Jun 26, 2024 19.40 19.40 18.96 19.07 3,527,548 -0.40(-2.05%)
Jun 25, 2024 19.03 19.49 18.87 19.47 3,850,350 +0.44(+2.31%)
Jun 24, 2024 18.40 19.14 18.27 19.03 5,896,009 +0.73(+3.99%)
Jun 21, 2024 18.43 18.46 18.18 18.30 6,083,103 -0.03(-0.16%)
Jun 20, 2024 18.20 18.48 18.17 18.33 4,280,041 +0.10(+0.55%)
Jun 18, 2024 18.44 18.49 18.22 18.23 2,826,920 -0.19(-1.03%)
Jun 17, 2024 18.37 18.56 18.27 18.42 3,561,804 +0.06(+0.33%)
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 3,941,128 -0.25(-1.30%)
Jun 12, 2024 19.02 19.11 18.74 19.08 3,800,703 +0.53(+2.83%)
Jun 11, 2024 18.35 18.69 18.17 18.56 3,110,009 +0.08(+0.43%)
Jun 10, 2024 18.08 18.57 18.00 18.48 3,413,961 +0.22(+1.19%)
Jun 07, 2024 18.22 18.51 18.09 18.26 3,361,136 +0.03(+0.16%)
Jun 06, 2024 18.65 18.65 18.14 18.23 4,079,562 -0.47(-2.49%)
Jun 05, 2024 18.17 18.85 17.91 18.70 6,349,748 +0.63(+3.51%)
Jun 04, 2024 18.54 18.55 18.03 18.06 5,820,306 -0.57(-3.08%)
Jun 03, 2024 19.45 19.49 18.33 18.64 6,419,247 -0.66(-3.44%)
May 31, 2024 19.10 19.43 18.94 19.30 4,729,644 +0.34(+1.78%)
May 30, 2024 19.24 19.35 18.66 18.96 5,034,646 -0.60(-3.09%)
May 29, 2024 19.96 19.96 19.56 19.57 3,405,288 -0.62(-3.09%)
May 28, 2024 20.05 20.51 19.95 20.19 4,522,440 +0.20(+0.99%)
May 24, 2024 20.00 20.30 19.87 20.00 3,485,310 +0.12(+0.60%)
May 23, 2024 19.94 20.00 19.53 19.88 3,741,505 -0.06(-0.30%)
May 22, 2024 19.56 20.43 19.46 19.94 9,656,798 +0.04(+0.20%)
May 21, 2024 19.42 19.92 18.50 19.90 17,282,382 +0.97(+5.13%)
May 20, 2024 19.35 19.48 18.87 18.93 6,390,490 -0.39(-2.00%)
May 17, 2024 19.39 19.54 19.25 19.31 3,515,656 -0.13(-0.66%)
May 16, 2024 19.26 19.46 19.12 19.44 2,738,376 +0.25(+1.29%)
May 15, 2024 19.72 19.75 19.12 19.19 3,462,220 -0.55(-2.76%)
May 14, 2024 19.76 19.92 19.29 19.74 4,036,398 +0.38(+1.94%)
May 13, 2024 19.40 19.82 19.26 19.36 4,363,899 +0.19(+0.98%)
May 10, 2024 19.36 19.42 19.07 19.17 2,149,089 -0.10(-0.51%)
May 09, 2024 18.99 19.27 18.94 19.27 2,828,540 +0.39(+2.05%)
May 08, 2024 18.98 19.05 18.69 18.89 3,188,203 -0.34(-1.75%)
May 07, 2024 19.52 19.71 19.22 19.22 3,479,759 -0.18(-0.92%)
May 06, 2024 19.47 19.68 19.17 19.40 3,937,872 +0.06(+0.31%)
May 03, 2024 19.26 19.43 18.95 19.34 4,342,139 +0.40(+2.09%)
May 02, 2024 18.22 18.95 18.22 18.95 4,254,180 +0.96(+5.34%)
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.