Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 16.58 16.58 16.27 16.42 2,656,007 -0.11(-0.67%)
Jun 18, 2024 16.62 16.68 16.45 16.53 2,509,092 -0.08(-0.48%)
Jun 17, 2024 16.56 16.74 16.46 16.61 3,687,824 -0.07(-0.42%)
Jun 14, 2024 16.82 16.87 16.58 16.68 2,719,222 -0.18(-1.07%)
Jun 13, 2024 16.48 16.97 16.31 16.86 5,348,748 +0.20(+1.20%)
Jun 12, 2024 16.57 16.90 16.53 16.66 4,333,993 +0.17(+1.03%)
Jun 11, 2024 16.32 16.54 16.22 16.49 3,845,017 +0.09(+0.55%)
Jun 10, 2024 16.63 16.64 16.26 16.40 5,381,936 -0.27(-1.62%)
Jun 07, 2024 16.93 17.00 16.64 16.67 4,310,871 -0.37(-2.17%)
Jun 06, 2024 16.75 17.08 16.65 17.04 3,062,756 +0.18(+1.07%)
Jun 05, 2024 17.35 17.35 16.84 16.86 3,573,968 -0.42(-2.43%)
Jun 04, 2024 17.29 17.34 17.15 17.28 2,375,714 -0.05(-0.29%)
Jun 03, 2024 17.25 17.52 17.18 17.33 4,274,371 +0.13(+0.76%)
May 31, 2024 16.94 17.22 16.57 17.20 4,935,631 +0.29(+1.69%)
May 30, 2024 16.77 17.05 16.69 16.91 8,403,969 +0.17(+1.00%)
May 29, 2024 16.96 16.99 16.74 16.75 5,200,450 -0.26(-1.51%)
May 28, 2024 17.48 17.50 16.98 17.00 5,652,051 -0.51(-2.93%)
May 24, 2024 17.53 17.65 17.48 17.52 2,854,018 -0.01(-0.06%)
May 23, 2024 17.84 17.84 17.42 17.53 4,592,567 -0.09(-0.50%)
May 22, 2024 17.57 17.77 17.54 17.61 2,753,154 +0.03(+0.17%)
May 21, 2024 17.84 18.02 17.56 17.58 2,876,711 -0.25(-1.38%)
May 20, 2024 18.14 18.18 17.63 17.83 4,553,793 -0.30(-1.63%)
May 17, 2024 18.29 18.33 18.08 18.13 2,189,723 -0.21(-1.13%)
May 16, 2024 18.16 18.35 18.08 18.33 3,367,347 +0.18(+0.98%)
May 15, 2024 18.38 18.44 18.12 18.16 2,783,207 -0.21(-1.13%)
May 14, 2024 18.22 18.55 18.18 18.36 4,175,136 +0.27(+1.47%)
May 13, 2024 18.80 18.80 18.09 18.10 5,606,766 -0.63(-3.37%)
May 10, 2024 19.20 19.20 18.33 18.73 6,907,877 -0.42(-2.21%)
May 09, 2024 19.12 19.52 19.02 19.15 4,586,799 +0.05(+0.26%)
May 08, 2024 19.14 19.18 18.56 19.10 5,312,042 -0.09(-0.46%)
May 07, 2024 18.93 19.32 18.89 19.19 3,482,148 +0.30(+1.56%)
May 06, 2024 19.78 19.84 18.88 18.90 4,628,457 -0.76(-3.86%)
May 03, 2024 19.77 19.79 19.32 19.65 3,670,486 +0.02(+0.10%)
May 02, 2024 20.01 20.35 19.61 19.63 6,727,914 +0.30(+1.53%)
May 01, 2024 19.63 19.70 19.14 19.34 10,065,004 -0.36(-1.85%)
Apr 30, 2024 19.50 19.91 19.28 19.70 3,025,159 -0.08(-0.40%)
Apr 29, 2024 19.89 20.21 19.65 19.78 3,043,289 -0.07(-0.35%)
Apr 26, 2024 19.57 20.28 19.50 19.85 6,266,169 +0.32(+1.61%)
Apr 25, 2024 19.54 19.68 19.36 19.54 2,326,429 +0.00(+0.00%)
Apr 24, 2024 19.59 19.70 19.49 19.54 1,977,735 -0.14(-0.70%)
Apr 23, 2024 19.63 19.80 19.49 19.67 2,966,296 +0.25(+1.27%)
Apr 22, 2024 18.98 19.54 18.95 19.43 3,466,147 +0.45(+2.39%)
Apr 19, 2024 18.73 19.01 18.70 18.97 2,445,025 +0.25(+1.32%)
Apr 18, 2024 18.78 18.92 18.63 18.73 2,598,692 -0.02(-0.11%)
Apr 17, 2024 18.68 18.92 18.63 18.75 3,595,741 +0.20(+1.06%)
Apr 16, 2024 18.43 18.65 18.30 18.55 1,717,227 +0.06(+0.32%)
Apr 15, 2024 18.44 18.62 18.30 18.49 3,555,767 +0.16(+0.86%)
Apr 12, 2024 18.35 18.43 17.96 18.33 3,280,588 -0.10(-0.53%)
Apr 11, 2024 18.69 18.85 18.36 18.43 2,832,722 -0.15(-0.80%)
Apr 10, 2024 18.19 18.60 18.09 18.58 3,058,760 +0.25(+1.34%)
Apr 09, 2024 18.35 18.41 18.13 18.33 2,306,121 +0.03(+0.16%)
Apr 08, 2024 18.25 18.57 18.22 18.30 3,498,873 +0.13(+0.71%)
Apr 05, 2024 17.89 18.24 17.82 18.18 3,668,605 +0.28(+1.54%)
Apr 04, 2024 18.17 18.21 17.86 17.90 2,608,588 -0.17(-0.93%)
Apr 03, 2024 18.22 18.27 18.02 18.07 1,994,158 -0.18(-0.97%)
Apr 02, 2024 18.23 18.30 18.07 18.24 2,021,727 -0.08(-0.43%)
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.