Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.82 17.87 17.66 17.77 17,373 +0.03(+0.14%)
Jun 13, 2024 17.90 17.90 17.69 17.74 18,864 -0.18(-0.98%)
Jun 12, 2024 18.03 18.03 17.90 17.92 8,438 +0.00(+0.02%)
Jun 11, 2024 17.96 18.17 17.90 17.91 10,854 -0.26(-1.44%)
Jun 10, 2024 17.94 18.18 17.88 18.17 11,382 +0.18(+0.98%)
Jun 07, 2024 17.94 18.06 17.86 18.00 29,364 +0.05(+0.30%)
Jun 06, 2024 18.11 18.11 17.91 17.94 15,300 -0.02(-0.14%)
Jun 05, 2024 18.23 18.23 17.83 17.97 23,094 -0.25(-1.38%)
Jun 04, 2024 18.24 18.28 18.07 18.22 11,828 -0.00(-0.01%)
Jun 03, 2024 18.44 18.44 18.10 18.22 25,894 +0.05(+0.27%)
May 31, 2024 18.05 18.17 18.01 18.17 11,034 +0.29(+1.63%)
May 30, 2024 17.85 18.02 17.85 17.88 11,725 +0.08(+0.47%)
May 29, 2024 17.96 17.96 17.80 17.80 22,050 -0.15(-0.81%)
May 28, 2024 17.97 18.06 17.81 17.94 17,725 +0.10(+0.58%)
May 24, 2024 17.76 17.91 17.69 17.84 4,228 +0.15(+0.85%)
May 23, 2024 18.01 18.01 17.60 17.69 20,021 -0.41(-2.29%)
May 22, 2024 18.09 18.18 18.03 18.11 14,045 +0.01(+0.06%)
May 21, 2024 18.07 18.14 17.98 18.09 13,878 +0.03(+0.16%)
May 20, 2024 18.09 18.09 18.00 18.07 74,406 -0.02(-0.13%)
May 17, 2024 18.10 18.17 18.03 18.09 8,206 -0.00(-0.02%)
May 16, 2024 18.01 18.15 18.01 18.09 23,731 +0.08(+0.46%)
May 15, 2024 18.22 18.22 17.71 18.01 38,280 -0.40(-2.20%)
May 14, 2024 18.48 18.48 18.28 18.42 10,875 -0.08(-0.43%)
May 13, 2024 18.48 18.51 18.36 18.49 13,343 +0.12(+0.64%)
May 10, 2024 18.54 18.54 18.30 18.38 15,643 -0.07(-0.37%)
May 09, 2024 18.47 18.48 18.25 18.45 15,848 +0.09(+0.48%)
May 08, 2024 18.44 18.49 18.25 18.36 19,380 +0.02(+0.11%)
May 07, 2024 19.02 19.02 18.10 18.34 74,899 -1.62(-8.12%)
May 06, 2024 19.81 19.96 19.70 19.96 14,529 +0.48(+2.48%)
May 03, 2024 19.51 19.62 19.37 19.48 27,174 +0.12(+0.63%)
May 02, 2024 19.14 19.36 19.14 19.35 4,379 +0.34(+1.79%)
May 01, 2024 19.13 19.18 19.00 19.01 14,413 -0.08(-0.43%)
Apr 30, 2024 19.27 19.29 19.03 19.10 11,546 -0.21(-1.09%)
Apr 29, 2024 19.41 19.41 19.15 19.31 3,378 +0.07(+0.37%)
Apr 26, 2024 19.28 19.31 19.18 19.23 4,492 -0.02(-0.09%)
Apr 25, 2024 19.17 19.29 18.96 19.25 7,097 -0.07(-0.38%)
Apr 24, 2024 19.10 19.32 19.10 19.32 13,855 +0.06(+0.29%)
Apr 23, 2024 19.27 19.32 19.23 19.27 4,134 +0.23(+1.19%)
Apr 22, 2024 19.14 19.21 19.01 19.04 28,920 -0.04(-0.22%)
Apr 19, 2024 19.04 19.09 18.96 19.08 12,193 -0.01(-0.03%)
Apr 18, 2024 19.26 19.36 19.09 19.09 5,459 -0.23(-1.17%)
Apr 17, 2024 19.34 19.34 19.16 19.31 3,848 -0.02(-0.12%)
Apr 16, 2024 19.12 19.42 19.09 19.34 7,192 +0.17(+0.87%)
Apr 15, 2024 19.25 19.45 19.13 19.17 28,965 -0.11(-0.57%)
Apr 12, 2024 19.74 19.74 19.26 19.28 18,230 -0.56(-2.83%)
Apr 11, 2024 19.91 19.99 19.71 19.84 8,303 +0.01(+0.06%)
Apr 10, 2024 19.88 19.88 19.71 19.83 9,302 -0.09(-0.45%)
Apr 09, 2024 20.01 20.01 19.84 19.92 7,492 +0.07(+0.37%)
Apr 08, 2024 20.07 20.07 19.77 19.85 14,565 -0.09(-0.44%)
Apr 05, 2024 19.67 20.00 19.67 19.93 7,012 +0.16(+0.80%)
Apr 04, 2024 20.30 20.30 19.66 19.78 13,861 -0.26(-1.32%)
Apr 03, 2024 20.73 20.73 19.93 20.04 30,495 -0.55(-2.69%)
Apr 02, 2024 20.16 20.65 20.16 20.59 10,231 +0.13(+0.65%)
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.