Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 18.92 19.23 18.76 19.16 64,457,664 +0.95(+5.22%)
Jul 23, 2024 18.57 18.61 18.14 18.21 70,343,256 -0.34(-1.83%)
Jul 22, 2024 18.70 18.77 18.31 18.55 44,072,420 -0.57(-2.98%)
Jul 19, 2024 19.12 19.24 18.98 19.12 29,910,332 -0.03(-0.16%)
Jul 18, 2024 19.10 19.33 18.99 19.15 34,794,232 -0.01(-0.05%)
Jul 17, 2024 18.90 19.19 18.85 19.16 40,587,548 +0.31(+1.64%)
Jul 16, 2024 18.59 18.86 18.57 18.85 23,919,072 +0.27(+1.45%)
Jul 15, 2024 18.85 18.87 18.53 18.58 33,909,972 -0.23(-1.22%)
Jul 12, 2024 18.72 18.85 18.59 18.81 37,919,436 -0.05(-0.27%)
Jul 11, 2024 18.70 18.87 18.62 18.86 23,626,732 +0.12(+0.64%)
Jul 10, 2024 18.57 18.75 18.46 18.74 33,407,192 -0.06(-0.32%)
Jul 09, 2024 18.82 18.98 18.70 18.80 27,835,406 -0.01(-0.05%)
Jul 08, 2024 18.84 18.90 18.69 18.81 23,273,208 +0.04(+0.21%)
Jul 05, 2024 18.70 18.80 18.64 18.77 30,727,834 +0.09(+0.48%)
Jul 03, 2024 18.88 18.91 18.66 18.68 19,463,198 -0.14(-0.74%)
Jul 02, 2024 18.98 19.00 18.68 18.82 31,605,640 -0.16(-0.84%)
Jul 01, 2024 19.24 19.32 18.83 18.98 36,086,328 -0.13(-0.68%)
Jun 28, 2024 18.80 19.13 18.78 19.11 52,825,196 +0.36(+1.92%)
Jun 27, 2024 18.78 18.79 18.61 18.75 28,912,084 -0.01(-0.05%)
Jun 26, 2024 18.64 18.81 18.61 18.76 32,028,440 +0.07(+0.37%)
Jun 25, 2024 18.64 18.73 18.53 18.69 34,081,208 +0.04(+0.21%)
Jun 24, 2024 18.42 18.70 18.40 18.65 42,160,508 +0.25(+1.36%)
Jun 21, 2024 18.17 18.45 18.07 18.40 72,738,096 +0.29(+1.60%)
Jun 20, 2024 17.94 18.16 17.90 18.11 32,098,934 +0.06(+0.33%)
Jun 18, 2024 17.88 18.20 17.86 18.05 33,711,132 +0.38(+2.15%)
Jun 17, 2024 17.56 17.70 17.49 17.67 27,450,360 +0.03(+0.17%)
Jun 14, 2024 17.59 17.75 17.49 17.64 22,652,322 -0.03(-0.17%)
Jun 13, 2024 17.55 17.68 17.42 17.67 30,687,984 +0.06(+0.34%)
Jun 12, 2024 17.99 18.04 17.57 17.61 35,650,620 -0.25(-1.40%)
Jun 11, 2024 17.84 17.95 17.73 17.86 29,955,132 +0.00(+0.00%)
Jun 10, 2024 18.00 18.04 17.75 17.86 32,418,672 -0.24(-1.33%)
Jun 07, 2024 18.22 18.22 17.97 18.10 36,626,760 -0.18(-0.98%)
Jun 06, 2024 18.29 18.45 18.22 18.28 22,317,708 -0.02(-0.11%)
Jun 05, 2024 18.31 18.32 18.16 18.30 28,097,060 -0.05(-0.27%)
Jun 04, 2024 17.97 18.36 17.90 18.35 30,058,864 +0.34(+1.89%)
Jun 03, 2024 18.13 18.33 17.96 18.01 38,318,744 -0.21(-1.15%)
May 31, 2024 17.53 18.27 17.47 18.22 67,619,480 +0.60(+3.41%)
May 30, 2024 17.17 17.64 17.16 17.62 33,265,576 +0.50(+2.92%)
May 29, 2024 17.25 17.31 17.11 17.12 23,498,590 -0.15(-0.87%)
May 28, 2024 17.46 17.52 17.20 17.27 25,456,566 -0.23(-1.31%)
May 24, 2024 17.49 17.61 17.42 17.50 24,996,068 +0.03(+0.17%)
May 23, 2024 17.40 17.51 17.32 17.47 32,477,306 -0.03(-0.17%)
May 22, 2024 17.19 17.51 17.18 17.50 30,645,948 +0.23(+1.33%)
May 21, 2024 17.51 17.52 17.14 17.27 31,171,840 -0.25(-1.43%)
May 20, 2024 17.38 17.56 17.36 17.52 28,261,856 +0.12(+0.69%)
May 17, 2024 17.40 17.41 17.26 17.40 25,891,184 +0.10(+0.58%)
May 16, 2024 17.31 17.37 17.15 17.30 24,677,666 -0.03(-0.17%)
May 15, 2024 17.35 17.44 17.18 17.33 30,870,006 +0.03(+0.17%)
May 14, 2024 17.28 17.34 17.22 17.30 23,544,584 +0.04(+0.23%)
May 13, 2024 17.18 17.34 17.15 17.26 28,013,840 +0.09(+0.52%)
May 10, 2024 17.20 17.22 17.12 17.17 19,229,616 -0.01(-0.06%)
May 09, 2024 17.10 17.19 17.04 17.18 22,546,460 +0.07(+0.41%)
May 08, 2024 17.03 17.20 17.00 17.11 25,290,694 +0.03(+0.18%)
May 07, 2024 17.06 17.21 17.00 17.08 28,085,260 +0.09(+0.53%)
May 06, 2024 16.95 17.04 16.91 16.99 24,181,158 +0.14(+0.83%)
May 03, 2024 16.82 16.92 16.73 16.85 24,023,246 +0.03(+0.18%)
May 02, 2024 16.99 16.99 16.73 16.82 32,202,436 -0.10(-0.59%)
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.