Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.94 18.04 17.39 17.76 6,029,625 -0.18(-1.00%)
Jun 20, 2024 17.94 18.11 17.88 17.94 1,423,774 -0.06(-0.33%)
Jun 18, 2024 18.11 18.28 17.90 18.00 1,733,122 -0.09(-0.50%)
Jun 17, 2024 18.14 18.16 17.85 18.09 1,915,117 -0.03(-0.17%)
Jun 14, 2024 18.18 18.31 18.07 18.12 1,608,650 -0.23(-1.25%)
Jun 13, 2024 18.58 18.74 18.29 18.35 2,355,384 -0.36(-1.92%)
Jun 12, 2024 18.61 18.80 18.54 18.71 1,451,145 +0.35(+1.91%)
Jun 11, 2024 18.48 18.54 18.28 18.36 1,176,903 -0.11(-0.60%)
Jun 10, 2024 18.43 18.58 18.30 18.47 2,445,691 -0.11(-0.59%)
Jun 07, 2024 18.34 18.64 18.25 18.58 2,177,524 +0.13(+0.70%)
Jun 06, 2024 17.73 18.52 17.72 18.45 2,456,539 +0.63(+3.54%)
Jun 05, 2024 18.14 18.19 17.71 17.82 2,048,139 -0.20(-1.11%)
Jun 04, 2024 18.10 18.29 17.96 18.02 1,744,738 -0.24(-1.31%)
Jun 03, 2024 18.45 18.57 18.14 18.26 1,873,966 -0.09(-0.49%)
May 31, 2024 17.94 18.37 17.94 18.35 1,742,382 +0.42(+2.34%)
May 30, 2024 17.83 18.07 17.80 17.93 1,512,354 +0.00(+0.00%)
May 29, 2024 17.77 18.03 17.55 17.93 2,442,625 +0.01(+0.06%)
May 28, 2024 17.88 18.12 17.75 17.92 2,118,130 +0.03(+0.17%)
May 24, 2024 17.88 18.01 17.71 17.89 1,716,309 +0.12(+0.68%)
May 23, 2024 18.40 18.72 17.76 17.77 1,812,612 -0.61(-3.32%)
May 22, 2024 18.10 18.46 18.10 18.38 2,081,735 +0.19(+1.04%)
May 21, 2024 18.44 18.56 18.14 18.19 1,790,467 -0.26(-1.41%)
May 20, 2024 18.08 18.47 18.02 18.45 2,873,721 +0.35(+1.93%)
May 17, 2024 18.65 18.65 18.07 18.10 3,103,521 -0.59(-3.16%)
May 16, 2024 18.85 18.93 18.63 18.69 2,087,581 -0.20(-1.06%)
May 15, 2024 19.30 19.37 18.75 18.89 2,870,279 -0.36(-1.87%)
May 14, 2024 18.73 19.28 18.55 19.25 3,835,567 +0.61(+3.27%)
May 13, 2024 18.20 18.75 18.04 18.64 5,836,470 +0.46(+2.53%)
May 10, 2024 18.21 18.31 17.63 18.18 4,499,506 -0.13(-0.71%)
May 09, 2024 18.11 18.48 17.53 18.31 6,641,022 +0.15(+0.83%)
May 08, 2024 17.41 18.75 15.88 18.16 27,677,018 -7.32(-28.73%)
May 07, 2024 25.50 25.95 25.11 25.48 3,779,215 -0.02(-0.08%)
May 06, 2024 26.08 26.08 25.28 25.50 2,229,375 -0.29(-1.12%)
May 03, 2024 26.65 26.71 25.34 25.79 2,501,055 -0.76(-2.86%)
May 02, 2024 26.54 26.58 26.03 26.55 1,835,469 +0.23(+0.87%)
May 01, 2024 26.24 26.84 26.12 26.32 1,992,139 -0.01(-0.04%)
Apr 30, 2024 26.78 27.10 26.29 26.33 1,396,699 -0.67(-2.48%)
Apr 29, 2024 27.31 27.63 26.79 27.00 1,682,994 -0.45(-1.64%)
Apr 26, 2024 26.48 27.52 26.32 27.45 2,816,884 +1.21(+4.61%)
Apr 25, 2024 25.67 26.45 25.67 26.24 2,090,299 +0.09(+0.34%)
Apr 24, 2024 26.25 26.34 25.75 26.15 1,407,074 +0.03(+0.11%)
Apr 23, 2024 25.56 26.20 25.56 26.12 1,288,962 +0.56(+2.19%)
Apr 22, 2024 25.21 25.62 24.99 25.56 1,434,228 +0.52(+2.08%)
Apr 19, 2024 25.24 25.52 24.91 25.04 1,731,205 -0.21(-0.83%)
Apr 18, 2024 25.56 25.89 25.22 25.25 1,477,187 -0.15(-0.59%)
Apr 17, 2024 25.42 25.78 25.25 25.40 1,299,526 +0.19(+0.75%)
Apr 16, 2024 25.38 25.54 25.10 25.21 1,648,324 -0.27(-1.06%)
Apr 15, 2024 26.75 26.96 25.23 25.48 2,520,591 -1.26(-4.71%)
Apr 12, 2024 26.69 26.89 26.48 26.74 1,386,285 -0.27(-1.00%)
Apr 11, 2024 26.42 27.09 26.35 27.01 1,295,687 +0.55(+2.08%)
Apr 10, 2024 26.36 26.89 26.26 26.46 1,333,731 -0.46(-1.71%)
Apr 09, 2024 27.03 27.18 26.59 26.92 2,060,058 -0.13(-0.48%)
Apr 08, 2024 27.39 27.42 27.02 27.05 1,261,325 -0.19(-0.70%)
Apr 05, 2024 27.09 27.49 27.04 27.24 1,100,007 +0.18(+0.67%)
Apr 04, 2024 27.78 28.15 26.98 27.06 1,369,704 -0.61(-2.20%)
Apr 03, 2024 27.43 27.89 27.43 27.67 1,043,496 -0.05(-0.18%)
Apr 02, 2024 27.20 27.92 26.48 27.72 2,285,687 +0.03(+0.11%)
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.