Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.18 17.91 17.02 17.82 28,525,336 +0.71(+4.15%)
Jun 20, 2024 17.06 17.20 16.96 17.11 2,108,843 +0.04(+0.23%)
Jun 18, 2024 17.16 17.27 16.90 17.07 2,429,312 -0.12(-0.70%)
Jun 17, 2024 17.17 17.30 16.98 17.19 2,075,402 -0.04(-0.23%)
Jun 14, 2024 16.98 17.25 16.91 17.23 2,942,680 +0.17(+1.00%)
Jun 13, 2024 17.30 17.35 16.98 17.06 2,831,259 -0.26(-1.50%)
Jun 12, 2024 17.56 17.66 17.25 17.32 2,097,944 -0.01(-0.06%)
Jun 11, 2024 17.39 17.41 17.11 17.33 2,322,871 -0.14(-0.80%)
Jun 10, 2024 17.52 17.66 17.42 17.47 2,290,713 -0.14(-0.80%)
Jun 07, 2024 17.68 17.80 17.59 17.61 2,160,824 -0.16(-0.90%)
Jun 06, 2024 17.57 17.80 17.49 17.77 1,823,415 +0.15(+0.85%)
Jun 05, 2024 17.68 17.71 17.31 17.62 2,165,680 -0.06(-0.34%)
Jun 04, 2024 17.78 17.88 17.63 17.68 2,031,453 -0.15(-0.84%)
Jun 03, 2024 17.83 17.96 17.77 17.83 2,623,275 +0.04(+0.22%)
May 31, 2024 17.50 17.81 17.46 17.79 3,027,561 +0.31(+1.77%)
May 30, 2024 17.56 17.63 17.41 17.48 2,455,941 -0.07(-0.40%)
May 29, 2024 17.63 17.71 17.41 17.55 3,500,951 -0.17(-0.96%)
May 28, 2024 17.58 17.73 17.38 17.72 4,371,158 +0.14(+0.80%)
May 24, 2024 17.65 17.69 17.39 17.58 3,231,058 +0.05(+0.29%)
May 23, 2024 17.88 17.88 17.36 17.53 3,370,957 -0.35(-1.96%)
May 22, 2024 18.18 18.25 17.86 17.88 3,341,287 -0.39(-2.13%)
May 21, 2024 18.30 18.36 18.11 18.27 3,078,688 -0.07(-0.38%)
May 20, 2024 18.60 18.69 18.30 18.34 2,715,231 -0.28(-1.50%)
May 17, 2024 18.61 18.70 18.51 18.62 1,599,226 -0.07(-0.37%)
May 16, 2024 18.83 18.89 18.65 18.69 1,844,934 -0.11(-0.59%)
May 15, 2024 19.11 19.14 18.72 18.80 2,675,151 -0.24(-1.26%)
May 14, 2024 18.89 19.08 18.73 19.04 3,031,593 +0.25(+1.33%)
May 13, 2024 18.86 18.98 18.75 18.79 3,091,553 +0.13(+0.70%)
May 10, 2024 18.90 18.90 18.60 18.66 2,323,154 -0.21(-1.11%)
May 09, 2024 18.79 19.04 18.77 18.87 2,462,472 +0.12(+0.64%)
May 08, 2024 18.61 18.94 18.59 18.75 3,147,252 +0.03(+0.16%)
May 07, 2024 18.72 18.99 18.70 18.72 3,149,984 +0.05(+0.27%)
May 06, 2024 18.62 18.93 18.59 18.67 2,956,337 +0.22(+1.19%)
May 03, 2024 18.52 18.75 18.45 18.45 2,231,227 +0.02(+0.11%)
May 02, 2024 18.22 18.53 18.20 18.43 2,368,225 +0.35(+1.94%)
May 01, 2024 18.32 18.36 17.92 18.08 2,946,346 -0.24(-1.31%)
Apr 30, 2024 18.38 18.52 18.21 18.32 3,540,186 -0.17(-0.92%)
Apr 29, 2024 18.36 18.65 18.31 18.49 2,358,395 +0.13(+0.71%)
Apr 26, 2024 18.42 18.54 18.29 18.36 3,032,244 -0.11(-0.60%)
Apr 25, 2024 19.13 19.13 17.98 18.47 4,165,058 -0.71(-3.70%)
Apr 24, 2024 19.22 20.07 19.08 19.18 6,388,167 +0.45(+2.40%)
Apr 23, 2024 18.63 18.93 18.53 18.73 3,709,100 +0.11(+0.59%)
Apr 22, 2024 18.17 18.65 18.08 18.62 3,633,143 +0.57(+3.16%)
Apr 19, 2024 18.02 18.25 17.99 18.05 1,973,771 -0.12(-0.66%)
Apr 18, 2024 18.13 18.18 18.02 18.17 3,636,936 +0.12(+0.66%)
Apr 17, 2024 18.08 18.17 17.94 18.05 2,450,438 +0.08(+0.45%)
Apr 16, 2024 18.01 18.20 17.95 17.97 2,818,316 -0.12(-0.66%)
Apr 15, 2024 18.56 18.63 18.07 18.09 2,677,248 -0.34(-1.84%)
Apr 12, 2024 18.40 18.61 18.36 18.43 1,874,509 -0.13(-0.70%)
Apr 11, 2024 18.69 18.86 18.36 18.56 2,982,991 -0.13(-0.70%)
Apr 10, 2024 18.92 18.97 18.63 18.69 4,448,816 -0.47(-2.45%)
Apr 09, 2024 19.34 19.47 19.14 19.16 1,542,348 -0.19(-0.98%)
Apr 08, 2024 19.29 19.54 19.27 19.35 1,559,241 +0.04(+0.21%)
Apr 05, 2024 19.50 19.58 19.23 19.31 1,935,309 -0.20(-1.03%)
Apr 04, 2024 19.58 19.81 19.35 19.51 2,520,506 +0.13(+0.67%)
Apr 03, 2024 19.60 19.73 19.36 19.38 2,333,775 -0.24(-1.22%)
Apr 02, 2024 19.56 19.66 19.36 19.62 3,046,031 -0.06(-0.30%)
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.