Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 22.78 23.14 21.39 21.73 704,417 -1.50(-6.46%)
Jul 16, 2024 23.00 23.48 22.80 23.23 722,526 +0.46(+2.02%)
Jul 15, 2024 22.65 22.99 22.42 22.77 577,580 +0.38(+1.70%)
Jul 12, 2024 22.12 22.75 21.84 22.39 404,955 +0.44(+2.00%)
Jul 11, 2024 20.91 22.17 20.47 21.95 810,751 +1.62(+7.97%)
Jul 10, 2024 20.84 20.89 20.21 20.33 548,193 -0.27(-1.31%)
Jul 09, 2024 20.02 20.70 19.98 20.60 813,848 +0.61(+3.05%)
Jul 08, 2024 20.30 20.58 19.86 19.99 636,960 -0.02(-0.10%)
Jul 05, 2024 20.00 20.19 19.83 20.01 314,306 -0.05(-0.25%)
Jul 03, 2024 20.72 21.00 20.01 20.06 293,310 -0.52(-2.53%)
Jul 02, 2024 21.18 21.37 20.47 20.58 703,950 -0.62(-2.92%)
Jul 01, 2024 20.51 21.29 20.20 21.20 687,007 +0.61(+2.96%)
Jun 28, 2024 20.61 20.94 20.13 20.59 3,444,745 +0.09(+0.44%)
Jun 27, 2024 20.65 20.65 20.16 20.50 320,946 -0.10(-0.49%)
Jun 26, 2024 20.39 20.70 20.01 20.60 441,352 +0.11(+0.54%)
Jun 25, 2024 21.04 21.14 20.46 20.49 539,486 -0.59(-2.80%)
Jun 24, 2024 21.15 21.85 20.98 21.08 886,020 +0.14(+0.67%)
Jun 21, 2024 20.38 21.26 20.38 20.94 2,545,312 +0.62(+3.05%)
Jun 20, 2024 19.63 20.52 19.41 20.32 499,100 +0.55(+2.78%)
Jun 18, 2024 20.73 20.90 19.46 19.77 777,605 -0.92(-4.45%)
Jun 17, 2024 20.55 20.72 19.79 20.69 589,455 -0.13(-0.62%)
Jun 14, 2024 21.27 21.36 20.55 20.82 476,125 -0.75(-3.48%)
Jun 13, 2024 21.77 22.06 21.18 21.57 422,291 -0.11(-0.51%)
Jun 12, 2024 22.36 22.68 21.41 21.68 507,186 +0.19(+0.88%)
Jun 11, 2024 20.63 21.61 20.36 21.49 428,400 +0.60(+2.87%)
Jun 10, 2024 21.29 21.42 20.43 20.89 731,339 -0.87(-4.00%)
Jun 07, 2024 21.72 22.29 21.26 21.76 937,639 -0.30(-1.36%)
Jun 06, 2024 21.77 22.17 21.38 22.06 854,495 +0.27(+1.24%)
Jun 05, 2024 20.90 21.93 20.66 21.79 424,619 +1.00(+4.81%)
Jun 04, 2024 21.06 21.21 20.48 20.79 588,469 -0.40(-1.89%)
Jun 03, 2024 20.95 22.29 20.61 21.19 671,247 +0.58(+2.81%)
May 31, 2024 20.92 21.37 20.37 20.61 472,850 -0.08(-0.39%)
May 30, 2024 20.69 20.73 20.17 20.69 816,124 +0.22(+1.07%)
May 29, 2024 21.21 21.34 20.41 20.47 804,014 -1.02(-4.75%)
May 28, 2024 21.49 21.75 21.09 21.49 436,449 +0.32(+1.51%)
May 24, 2024 21.55 21.89 21.16 21.17 260,061 -0.26(-1.21%)
May 23, 2024 22.48 22.57 21.15 21.43 641,499 -1.12(-4.97%)
May 22, 2024 21.75 22.88 21.71 22.55 670,574 +0.44(+1.99%)
May 21, 2024 22.06 22.24 21.59 22.11 477,320 -0.13(-0.58%)
May 20, 2024 22.11 22.64 22.01 22.24 487,098 +0.07(+0.32%)
May 17, 2024 23.06 23.06 22.13 22.17 582,334 -0.81(-3.52%)
May 16, 2024 21.78 23.10 21.60 22.98 1,143,007 +1.11(+5.08%)
May 15, 2024 21.48 22.00 21.43 21.87 765,349 +0.96(+4.59%)
May 14, 2024 20.92 21.78 20.70 20.91 620,638 +0.30(+1.46%)
May 13, 2024 20.93 20.93 20.25 20.61 339,014 -0.10(-0.48%)
May 10, 2024 20.95 21.03 20.02 20.71 573,475 -0.06(-0.29%)
May 09, 2024 20.60 21.11 20.52 20.77 422,284 +0.22(+1.10%)
May 08, 2024 20.78 20.88 20.10 20.55 630,810 -0.52(-2.49%)
May 07, 2024 21.00 21.30 20.61 21.07 536,610 +0.06(+0.29%)
May 06, 2024 20.77 21.26 20.70 21.01 813,820 +0.38(+1.84%)
May 03, 2024 20.55 21.25 20.26 20.63 605,625 +0.04(+0.19%)
May 02, 2024 20.15 20.64 19.96 20.59 560,280 +0.34(+1.68%)
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.