Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.92 17.95 17.49 17.55 616,870 -0.40(-2.23%)
Jun 20, 2024 17.55 17.95 17.51 17.95 252,203 +0.27(+1.53%)
Jun 18, 2024 17.42 17.77 17.31 17.68 422,743 +0.14(+0.80%)
Jun 17, 2024 17.54 17.59 17.21 17.54 250,510 +0.00(+0.00%)
Jun 14, 2024 17.76 17.99 17.44 17.54 256,365 -0.47(-2.61%)
Jun 13, 2024 18.52 18.65 17.80 18.01 372,965 -0.56(-3.02%)
Jun 12, 2024 19.00 19.11 18.48 18.57 464,245 +0.13(+0.70%)
Jun 11, 2024 18.18 18.53 17.88 18.44 266,344 +0.09(+0.49%)
Jun 10, 2024 17.86 18.46 17.85 18.35 283,713 +0.24(+1.33%)
Jun 07, 2024 17.93 18.23 17.79 18.11 239,279 -0.07(-0.39%)
Jun 06, 2024 17.89 18.30 17.89 18.18 316,344 +0.16(+0.89%)
Jun 05, 2024 17.91 18.04 17.69 18.02 293,720 +0.22(+1.24%)
Jun 04, 2024 17.95 18.00 17.54 17.80 342,954 -0.28(-1.55%)
Jun 03, 2024 18.54 18.58 17.82 18.08 278,448 -0.10(-0.55%)
May 31, 2024 18.58 18.68 18.17 18.18 413,275 -0.26(-1.41%)
May 30, 2024 18.48 18.73 18.38 18.44 282,088 +0.14(+0.77%)
May 29, 2024 18.09 18.48 17.91 18.30 253,160 -0.17(-0.92%)
May 28, 2024 18.61 18.61 18.06 18.47 268,974 -0.03(-0.16%)
May 24, 2024 18.25 18.74 18.17 18.50 272,259 +0.27(+1.48%)
May 23, 2024 18.46 18.48 17.92 18.23 314,245 -0.15(-0.82%)
May 22, 2024 17.91 18.39 17.75 18.38 330,677 +0.31(+1.72%)
May 21, 2024 17.80 18.20 17.62 18.07 468,941 +0.18(+1.01%)
May 20, 2024 18.18 18.21 17.65 17.89 459,837 -0.28(-1.54%)
May 17, 2024 18.21 18.48 17.93 18.17 418,322 +0.19(+1.06%)
May 16, 2024 18.21 18.27 17.68 17.98 534,431 -0.23(-1.26%)
May 15, 2024 19.00 19.40 17.89 18.21 707,621 -0.63(-3.34%)
May 14, 2024 18.50 19.83 18.02 18.84 1,736,846 +3.17(+20.23%)
May 13, 2024 15.43 15.92 15.40 15.67 524,623 +0.49(+3.23%)
May 10, 2024 15.57 15.73 15.03 15.18 192,350 -0.43(-2.75%)
May 09, 2024 14.99 15.63 14.82 15.61 366,776 +0.67(+4.48%)
May 08, 2024 14.69 15.00 14.66 14.94 188,908 +0.03(+0.20%)
May 07, 2024 15.24 15.28 14.91 14.91 254,738 -0.33(-2.17%)
May 06, 2024 15.16 15.46 15.13 15.24 211,441 +0.22(+1.46%)
May 03, 2024 15.14 15.20 14.71 15.02 348,900 +0.40(+2.74%)
May 02, 2024 14.40 14.68 14.13 14.62 234,192 +0.45(+3.18%)
May 01, 2024 14.21 14.56 14.06 14.17 278,890 -0.05(-0.35%)
Apr 30, 2024 14.48 14.59 14.20 14.22 264,899 -0.43(-2.94%)
Apr 29, 2024 14.63 14.74 14.60 14.65 178,664 +0.19(+1.31%)
Apr 26, 2024 14.65 14.75 14.29 14.46 227,534 -0.04(-0.28%)
Apr 25, 2024 14.29 14.54 14.10 14.50 239,999 -0.11(-0.75%)
Apr 24, 2024 14.69 14.76 14.39 14.61 221,868 -0.19(-1.28%)
Apr 23, 2024 14.44 14.97 14.44 14.80 306,644 +0.36(+2.49%)
Apr 22, 2024 14.31 14.46 14.12 14.44 229,756 +0.21(+1.48%)
Apr 19, 2024 14.20 14.58 14.12 14.23 288,197 -0.10(-0.70%)
Apr 18, 2024 14.58 14.79 14.26 14.33 356,707 -0.19(-1.31%)
Apr 17, 2024 14.79 14.87 14.42 14.52 325,615 -0.14(-0.95%)
Apr 16, 2024 14.70 14.89 14.53 14.66 326,957 -0.02(-0.14%)
Apr 15, 2024 15.46 15.60 14.64 14.68 452,267 -0.78(-5.05%)
Apr 12, 2024 15.70 15.89 15.43 15.46 325,242 -0.43(-2.71%)
Apr 11, 2024 15.86 15.95 15.48 15.89 285,156 +0.15(+0.95%)
Apr 10, 2024 15.80 16.18 15.56 15.74 381,163 -0.77(-4.66%)
Apr 09, 2024 16.50 16.79 16.49 16.51 327,373 +0.09(+0.55%)
Apr 08, 2024 16.20 16.50 16.20 16.42 260,956 +0.39(+2.43%)
Apr 05, 2024 16.13 16.32 15.99 16.03 231,427 -0.18(-1.11%)
Apr 04, 2024 16.80 17.18 16.18 16.21 363,021 -0.54(-3.22%)
Apr 03, 2024 15.90 16.80 15.86 16.75 508,708 +0.77(+4.82%)
Apr 02, 2024 15.40 15.98 15.31 15.98 357,651 +0.29(+1.85%)
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.