Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 19.16 19.39 19.08 19.21 62,846 +0.18(+0.95%)
Jun 21, 2024 19.31 19.31 18.95 19.03 74,397 -0.30(-1.55%)
Jun 20, 2024 19.30 19.33 19.12 19.33 63,628 +0.15(+0.78%)
Jun 18, 2024 19.40 19.40 19.08 19.18 114,781 -0.11(-0.57%)
Jun 17, 2024 19.27 19.50 19.06 19.29 80,125 -0.01(-0.05%)
Jun 14, 2024 19.16 19.33 19.05 19.30 70,335 +0.04(+0.21%)
Jun 13, 2024 19.30 19.35 19.16 19.26 70,260 -0.06(-0.31%)
Jun 12, 2024 19.31 19.39 19.21 19.32 139,196 +0.08(+0.42%)
Jun 11, 2024 18.99 19.25 18.99 19.24 84,575 +0.19(+1.00%)
Jun 10, 2024 18.80 19.09 18.78 19.05 114,735 +0.25(+1.33%)
Jun 07, 2024 18.90 18.97 18.64 18.80 110,882 -0.13(-0.69%)
Jun 06, 2024 18.91 19.00 18.82 18.93 120,378 +0.02(+0.12%)
Jun 05, 2024 18.95 19.09 18.91 18.91 194,086 -0.05(-0.25%)
Jun 04, 2024 18.88 18.96 18.77 18.96 83,593 +0.14(+0.77%)
Jun 03, 2024 18.78 18.83 18.64 18.81 101,233 +0.13(+0.72%)
May 31, 2024 18.64 18.72 18.23 18.68 110,519 +0.01(+0.05%)
May 30, 2024 18.86 18.88 18.65 18.67 92,099 -0.34(-1.78%)
May 29, 2024 19.08 19.10 18.96 19.00 50,984 -0.12(-0.61%)
May 28, 2024 19.10 19.12 18.96 19.12 139,061 +0.09(+0.46%)
May 24, 2024 18.61 19.08 18.58 19.03 77,791 +0.52(+2.81%)
May 23, 2024 18.76 18.80 18.38 18.51 66,921 -0.05(-0.26%)
May 22, 2024 18.62 18.79 18.56 18.56 95,874 +0.09(+0.47%)
May 21, 2024 18.61 18.67 18.38 18.47 97,217 -0.18(-0.98%)
May 20, 2024 18.79 18.79 18.57 18.66 193,253 -0.15(-0.82%)
May 17, 2024 18.77 18.81 18.52 18.81 68,237 +0.05(+0.26%)
May 16, 2024 18.98 18.98 18.72 18.76 106,158 -0.23(-1.22%)
May 15, 2024 18.78 18.99 18.65 18.99 92,781 +0.36(+1.91%)
May 14, 2024 18.47 18.64 18.17 18.64 80,157 +0.18(+0.99%)
May 13, 2024 18.73 18.73 18.33 18.45 96,535 -0.25(-1.34%)
May 10, 2024 18.76 18.76 18.67 18.71 90,151 +0.01(+0.05%)
May 09, 2024 18.69 18.72 18.62 18.70 89,847 +0.06(+0.31%)
May 08, 2024 18.47 18.70 18.47 18.64 119,754 +0.02(+0.10%)
May 07, 2024 18.61 18.67 18.49 18.62 84,750 +0.02(+0.10%)
May 06, 2024 18.46 18.60 18.32 18.60 131,647 +0.33(+1.78%)
May 03, 2024 18.18 18.28 18.05 18.27 185,718 +0.31(+1.74%)
May 02, 2024 17.95 18.03 17.71 17.96 98,582 +0.00(+0.00%)
May 01, 2024 17.51 18.07 17.50 17.96 128,180 +0.37(+2.09%)
Apr 30, 2024 17.67 17.84 17.53 17.59 146,270 +0.00(+0.00%)
Apr 29, 2024 17.82 17.85 17.48 17.59 127,947 -0.22(-1.24%)
Apr 26, 2024 17.68 17.88 17.51 17.81 192,778 -0.06(-0.31%)
Apr 25, 2024 17.02 17.96 16.76 17.87 414,329 -1.93(-9.77%)
Apr 24, 2024 20.27 20.27 19.50 19.80 203,423 -0.14(-0.69%)
Apr 23, 2024 19.66 19.96 19.64 19.94 70,111 +0.64(+3.29%)
Apr 22, 2024 19.56 19.63 19.08 19.31 96,837 -0.02(-0.10%)
Apr 19, 2024 20.09 20.09 19.11 19.32 287,087 -0.61(-3.05%)
Apr 18, 2024 19.39 20.33 19.39 19.93 63,918 +0.31(+1.60%)
Apr 17, 2024 20.01 20.00 19.34 19.62 80,793 -0.22(-1.11%)
Apr 16, 2024 19.68 20.03 19.67 19.84 48,904 -0.02(-0.09%)
Apr 15, 2024 20.49 20.49 19.77 19.86 133,818 -0.43(-2.13%)
Apr 12, 2024 20.58 20.58 20.10 20.29 116,298 -0.35(-1.70%)
Apr 11, 2024 20.62 20.66 20.37 20.64 69,567 +0.15(+0.72%)
Apr 10, 2024 20.12 20.54 20.01 20.49 105,737 +0.08(+0.41%)
Apr 09, 2024 20.41 20.57 19.99 20.41 139,550 -0.06(-0.32%)
Apr 08, 2024 20.62 20.67 20.40 20.47 113,897 -0.06(-0.27%)
Apr 05, 2024 20.49 20.53 20.26 20.53 118,926 +0.16(+0.77%)
Apr 04, 2024 20.59 20.59 20.34 20.37 228,483 +0.08(+0.41%)
Apr 03, 2024 20.28 20.36 20.19 20.29 292,572 +0.14(+0.69%)
Apr 02, 2024 19.90 20.15 19.78 20.15 90,995 +0.08(+0.39%)
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.