Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.99 19.43 18.95 19.16 723,513 +0.16(+0.84%)
Jun 20, 2024 19.22 19.32 18.95 19.00 250,652 -0.34(-1.76%)
Jun 18, 2024 19.91 19.94 19.25 19.34 277,574 -0.64(-3.20%)
Jun 17, 2024 20.16 20.19 19.54 19.98 139,378 -0.20(-0.99%)
Jun 14, 2024 20.26 20.48 20.00 20.18 277,634 -0.37(-1.80%)
Jun 13, 2024 21.25 21.29 20.48 20.55 109,828 -0.63(-2.97%)
Jun 12, 2024 21.00 21.70 20.85 21.18 122,050 +0.76(+3.72%)
Jun 11, 2024 20.25 20.42 19.89 20.42 123,384 -0.05(-0.24%)
Jun 10, 2024 19.73 20.50 19.52 20.47 128,007 +0.41(+2.04%)
Jun 07, 2024 20.03 20.24 19.86 20.06 92,652 -0.20(-0.99%)
Jun 06, 2024 20.08 20.32 19.80 20.26 72,972 +0.01(+0.05%)
Jun 05, 2024 19.71 20.27 19.62 20.25 111,670 +0.77(+3.95%)
Jun 04, 2024 19.38 19.61 19.29 19.48 120,920 +0.00(+0.00%)
Jun 03, 2024 20.35 20.40 19.41 19.48 146,060 -0.44(-2.21%)
May 31, 2024 19.78 20.02 19.46 19.92 167,238 +0.27(+1.37%)
May 30, 2024 19.79 20.06 19.64 19.65 105,555 -0.09(-0.46%)
May 29, 2024 19.53 19.86 19.42 19.74 141,089 -0.13(-0.65%)
May 28, 2024 19.83 20.13 19.69 19.87 116,462 +0.20(+1.02%)
May 24, 2024 19.50 20.03 19.50 19.67 148,816 +0.38(+1.97%)
May 23, 2024 20.27 20.27 18.99 19.29 195,354 -0.73(-3.65%)
May 22, 2024 20.33 20.62 19.93 20.02 148,106 -0.27(-1.33%)
May 21, 2024 19.83 20.41 19.83 20.29 85,039 +0.18(+0.90%)
May 20, 2024 20.14 20.27 19.98 20.11 145,096 -0.05(-0.25%)
May 17, 2024 20.32 20.59 20.11 20.16 239,451 +0.00(+0.00%)
May 16, 2024 20.29 20.29 19.93 20.16 152,186 -0.24(-1.18%)
May 15, 2024 20.43 20.70 20.16 20.40 113,840 +0.32(+1.59%)
May 14, 2024 19.79 20.15 19.78 20.08 114,635 +0.61(+3.13%)
May 13, 2024 19.65 20.10 19.46 19.47 185,228 -0.14(-0.71%)
May 10, 2024 19.96 20.12 19.46 19.61 133,833 -0.64(-3.16%)
May 09, 2024 20.00 20.42 19.00 20.25 192,885 -0.92(-4.35%)
May 08, 2024 20.46 21.21 20.45 21.17 86,601 +0.39(+1.88%)
May 07, 2024 20.93 21.36 20.78 20.78 135,483 -0.20(-0.95%)
May 06, 2024 20.65 21.03 20.60 20.98 63,451 +0.45(+2.19%)
May 03, 2024 20.66 20.88 20.26 20.53 71,049 +0.40(+1.99%)
May 02, 2024 20.13 20.13 19.59 20.13 99,654 +0.32(+1.62%)
May 01, 2024 20.06 20.57 19.73 19.81 88,593 -0.46(-2.27%)
Apr 30, 2024 20.16 20.43 20.16 20.27 125,300 -0.08(-0.39%)
Apr 29, 2024 20.14 20.52 20.09 20.35 76,198 +0.37(+1.85%)
Apr 26, 2024 19.82 20.21 19.82 19.98 67,037 +0.22(+1.11%)
Apr 25, 2024 19.48 19.95 19.39 19.76 95,105 +0.07(+0.36%)
Apr 24, 2024 19.33 19.88 19.18 19.69 120,890 +0.38(+1.97%)
Apr 23, 2024 18.92 19.64 18.92 19.31 98,450 +0.39(+2.06%)
Apr 22, 2024 18.94 19.13 18.56 18.92 125,898 +0.26(+1.39%)
Apr 19, 2024 19.00 19.23 18.58 18.66 129,392 -0.50(-2.61%)
Apr 18, 2024 19.49 19.68 19.05 19.16 100,114 -0.37(-1.89%)
Apr 17, 2024 20.54 20.54 19.51 19.53 101,422 -0.88(-4.31%)
Apr 16, 2024 20.36 20.70 20.18 20.41 100,493 -0.12(-0.58%)
Apr 15, 2024 21.21 21.21 20.47 20.53 104,595 -0.61(-2.89%)
Apr 12, 2024 21.76 21.76 21.09 21.14 94,980 -0.97(-4.39%)
Apr 11, 2024 21.97 22.18 21.73 22.11 69,838 +0.28(+1.28%)
Apr 10, 2024 22.27 22.55 21.68 21.83 99,996 -1.29(-5.58%)
Apr 09, 2024 22.73 23.42 22.69 23.12 71,175 +0.57(+2.53%)
Apr 08, 2024 22.41 22.98 22.41 22.55 54,733 +0.23(+1.03%)
Apr 05, 2024 22.52 22.79 22.26 22.32 67,941 -0.28(-1.24%)
Apr 04, 2024 23.34 23.71 22.55 22.60 93,378 -0.37(-1.61%)
Apr 03, 2024 22.12 23.05 22.11 22.97 82,003 +0.49(+2.18%)
Apr 02, 2024 22.48 22.71 22.29 22.48 122,172 -0.48(-2.09%)
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.