Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.73 20.73 19.86 20.07 9,631 -1.17(-5.52%)
Jul 18, 2024 22.85 22.85 21.10 21.25 10,962 -1.26(-5.61%)
Jul 17, 2024 23.99 24.79 21.81 22.51 27,406 -2.36(-9.48%)
Jul 16, 2024 23.07 25.03 22.94 24.87 40,399 +1.88(+8.18%)
Jul 15, 2024 23.80 23.80 22.11 22.99 42,358 -0.75(-3.16%)
Jul 12, 2024 21.11 24.24 21.11 23.74 50,997 +2.90(+13.91%)
Jul 11, 2024 21.04 21.85 20.50 20.84 34,302 +1.04(+5.25%)
Jul 10, 2024 18.69 20.26 18.64 19.80 19,852 +1.19(+6.39%)
Jul 09, 2024 18.20 18.73 18.01 18.61 9,052 +0.22(+1.17%)
Jul 08, 2024 18.25 18.88 18.02 18.39 6,237 +0.26(+1.44%)
Jul 05, 2024 17.59 18.13 16.66 18.13 17,587 +0.39(+2.20%)
Jul 03, 2024 16.48 18.09 16.48 17.74 17,733 +1.54(+9.53%)
Jul 02, 2024 16.52 16.84 15.89 16.20 15,353 +0.64(+4.11%)
Jul 01, 2024 15.30 15.74 15.11 15.56 7,276 +0.70(+4.71%)
Jun 28, 2024 15.86 15.86 14.67 14.86 35,543 -1.01(-6.35%)
Jun 27, 2024 15.79 15.87 15.22 15.87 19,915 -0.25(-1.57%)
Jun 26, 2024 15.30 16.17 15.15 16.12 18,379 +1.89(+13.28%)
Jun 25, 2024 14.22 14.36 14.11 14.23 22,801 -0.13(-0.90%)
Jun 24, 2024 14.21 14.52 13.98 14.36 20,833 +0.41(+2.93%)
Jun 21, 2024 13.65 13.95 13.57 13.95 20,029 +0.15(+1.08%)
Jun 20, 2024 14.72 14.72 13.64 13.80 19,128 -0.89(-6.05%)
Jun 18, 2024 14.99 14.99 14.67 14.69 5,307 -0.53(-3.45%)
Jun 17, 2024 14.73 15.25 14.73 15.22 4,134 +0.33(+2.18%)
Jun 14, 2024 15.34 15.34 14.76 14.89 13,730 -0.57(-3.72%)
Jun 13, 2024 16.29 16.29 15.46 15.46 3,836 -0.74(-4.56%)
Jun 12, 2024 16.34 16.71 16.20 16.20 3,780 +0.22(+1.38%)
Jun 11, 2024 16.18 16.18 15.71 15.98 2,305 -0.71(-4.26%)
Jun 10, 2024 16.69 16.79 16.69 16.69 953 -0.03(-0.18%)
Jun 07, 2024 16.91 16.91 16.63 16.72 1,282 -0.30(-1.78%)
Jun 06, 2024 16.40 17.22 16.40 17.03 5,456 -0.25(-1.42%)
Jun 05, 2024 16.79 17.27 16.78 17.27 4,063 +0.69(+4.15%)
Jun 04, 2024 16.70 16.94 16.58 16.58 4,881 -0.61(-3.57%)
Jun 03, 2024 17.74 18.01 16.62 17.20 12,561 +0.21(+1.22%)
May 31, 2024 17.82 17.82 16.83 16.99 4,015 -0.46(-2.61%)
May 30, 2024 16.27 17.75 16.27 17.45 11,864 +1.20(+7.38%)
May 29, 2024 16.18 16.41 16.02 16.25 4,044 -0.46(-2.73%)
May 28, 2024 16.69 16.87 16.37 16.70 12,996 +0.34(+2.06%)
May 24, 2024 16.25 16.44 16.04 16.37 19,185 +0.52(+3.25%)
May 23, 2024 16.97 16.97 15.61 15.85 26,895 -1.81(-10.26%)
May 22, 2024 17.45 18.16 17.21 17.67 6,906 +0.23(+1.31%)
May 21, 2024 18.41 18.49 17.35 17.44 5,142 -0.16(-0.90%)
May 20, 2024 18.94 18.94 17.51 17.60 25,444 -1.27(-6.72%)
May 17, 2024 18.91 19.01 18.24 18.86 3,110 -0.08(-0.41%)
May 16, 2024 18.81 19.07 18.77 18.94 4,481 -0.17(-0.87%)
May 15, 2024 21.01 21.01 18.87 19.11 28,733 -1.25(-6.16%)
May 14, 2024 19.86 20.85 19.86 20.36 24,573 +1.50(+7.95%)
May 13, 2024 17.65 19.35 17.65 18.86 20,905 +1.53(+8.85%)
May 10, 2024 18.21 18.21 17.13 17.33 13,183 -1.33(-7.12%)
May 09, 2024 18.56 18.82 18.54 18.66 4,097 -0.49(-2.58%)
May 08, 2024 18.78 19.18 18.17 19.15 6,955 -0.44(-2.25%)
May 07, 2024 20.70 20.70 19.59 19.59 8,210 -1.47(-6.97%)
May 06, 2024 20.90 21.64 20.78 21.06 14,312 +0.66(+3.24%)
May 03, 2024 20.27 20.65 19.50 20.40 12,890 +0.64(+3.22%)
May 02, 2024 18.82 19.99 18.82 19.76 16,888 +1.82(+10.14%)
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.