Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 16.56 16.62 15.91 15.99 350,475 -0.51(-3.09%)
Jun 17, 2024 16.30 16.50 16.19 16.50 192,562 +0.08(+0.49%)
Jun 14, 2024 16.40 16.50 16.27 16.42 151,622 -0.13(-0.79%)
Jun 13, 2024 16.80 16.80 16.43 16.55 199,882 -0.20(-1.19%)
Jun 12, 2024 16.81 17.12 16.46 16.75 283,915 +0.03(+0.18%)
Jun 11, 2024 17.02 17.07 16.62 16.72 273,204 -0.44(-2.56%)
Jun 10, 2024 17.31 17.40 17.03 17.16 231,853 -0.29(-1.66%)
Jun 07, 2024 17.28 17.70 17.22 17.45 273,510 +0.09(+0.52%)
Jun 06, 2024 17.62 17.77 17.19 17.36 285,908 -0.30(-1.70%)
Jun 05, 2024 17.35 17.73 17.23 17.66 416,891 +0.36(+2.08%)
Jun 04, 2024 17.17 17.32 16.91 17.30 448,606 +0.12(+0.70%)
Jun 03, 2024 17.40 17.48 17.06 17.18 274,919 -0.07(-0.41%)
May 31, 2024 17.43 17.62 17.21 17.25 493,656 -0.13(-0.75%)
May 30, 2024 16.99 17.60 16.86 17.38 552,077 +0.52(+3.08%)
May 29, 2024 16.88 17.05 16.75 16.86 399,127 -0.15(-0.88%)
May 28, 2024 16.80 17.06 16.55 17.01 417,740 +0.31(+1.86%)
May 24, 2024 16.65 16.80 16.64 16.70 242,223 +0.05(+0.30%)
May 23, 2024 16.78 16.93 16.65 16.65 377,752 -0.19(-1.13%)
May 22, 2024 16.57 17.16 16.57 16.84 601,609 +0.20(+1.20%)
May 21, 2024 16.61 16.92 16.52 16.64 489,501 +0.18(+1.09%)
May 20, 2024 16.82 16.88 16.44 16.46 423,271 -0.36(-2.14%)
May 17, 2024 16.75 16.97 16.64 16.82 377,428 +0.18(+1.08%)
May 16, 2024 16.46 16.89 16.25 16.64 374,237 +0.42(+2.59%)
May 15, 2024 16.10 16.23 15.93 16.22 220,488 +0.17(+1.06%)
May 14, 2024 16.13 16.30 15.95 16.05 297,392 -0.06(-0.37%)
May 13, 2024 16.08 16.30 15.91 16.11 247,569 +0.09(+0.56%)
May 10, 2024 16.43 16.58 16.01 16.02 482,006 -0.10(-0.62%)
May 09, 2024 16.03 16.27 15.25 16.12 1,029,677 +0.98(+6.47%)
May 08, 2024 14.66 15.17 14.53 15.14 369,992 +0.49(+3.34%)
May 07, 2024 14.41 14.90 14.29 14.65 363,787 +0.36(+2.52%)
May 06, 2024 14.14 14.48 14.04 14.29 226,723 +0.20(+1.42%)
May 03, 2024 14.26 14.26 13.83 14.09 230,833 -0.17(-1.19%)
May 02, 2024 13.69 14.29 13.69 14.26 314,005 +0.58(+4.24%)
May 01, 2024 13.49 13.97 13.49 13.68 222,263 +0.10(+0.74%)
Apr 30, 2024 13.48 13.68 13.36 13.58 175,055 +0.07(+0.52%)
Apr 29, 2024 13.65 13.80 13.50 13.51 158,063 -0.20(-1.46%)
Apr 26, 2024 13.91 14.05 13.20 13.71 235,960 -0.34(-2.42%)
Apr 25, 2024 14.13 14.18 13.83 14.05 127,598 -0.15(-1.06%)
Apr 24, 2024 13.94 14.30 13.92 14.20 133,115 +0.12(+0.85%)
Apr 23, 2024 14.26 14.46 14.03 14.08 194,187 -0.16(-1.12%)
Apr 22, 2024 14.15 14.45 14.06 14.24 211,863 -0.06(-0.42%)
Apr 19, 2024 13.93 14.32 13.67 14.30 265,482 +0.38(+2.73%)
Apr 18, 2024 13.68 14.15 13.25 13.92 264,346 +0.56(+4.19%)
Apr 17, 2024 13.75 13.85 13.21 13.36 277,422 -0.39(-2.84%)
Apr 16, 2024 13.20 13.82 13.01 13.75 229,410 +0.55(+4.17%)
Apr 15, 2024 13.11 13.43 12.90 13.20 375,297 +0.22(+1.69%)
Apr 12, 2024 12.80 13.38 12.80 12.98 535,896 +0.14(+1.09%)
Apr 11, 2024 13.05 13.26 12.56 12.84 463,893 +0.40(+3.22%)
Apr 10, 2024 12.86 13.00 12.44 12.44 381,493 -0.53(-4.09%)
Apr 09, 2024 13.09 13.13 12.85 12.97 289,459 -0.08(-0.61%)
Apr 08, 2024 13.21 13.24 12.94 13.05 77,891 -0.12(-0.91%)
Apr 05, 2024 13.29 13.32 13.00 13.17 156,597 -0.14(-1.05%)
Apr 04, 2024 13.32 13.62 13.22 13.31 283,062 +0.01(+0.08%)
Apr 03, 2024 13.20 13.32 13.07 13.30 307,771 +0.05(+0.38%)
Apr 02, 2024 13.32 13.48 13.13 13.25 165,844 -0.22(-1.63%)
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.