Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 15.43 16.07 15.39 15.82 230,660 +0.13(+0.83%)
Jun 18, 2024 15.46 15.69 15.34 15.69 129,244 +0.07(+0.45%)
Jun 17, 2024 15.32 15.63 15.26 15.62 122,506 +0.53(+3.51%)
Jun 14, 2024 15.42 15.47 15.04 15.09 316,907 -0.56(-3.58%)
Jun 13, 2024 15.82 15.82 15.43 15.65 158,224 -0.23(-1.45%)
Jun 12, 2024 15.79 15.91 15.58 15.88 107,506 +0.20(+1.28%)
Jun 11, 2024 16.01 16.04 15.60 15.68 227,137 -0.58(-3.57%)
Jun 10, 2024 16.22 16.32 16.04 16.26 94,230 +0.03(+0.18%)
Jun 07, 2024 16.22 16.31 16.04 16.23 146,829 +0.06(+0.37%)
Jun 06, 2024 16.65 16.65 16.11 16.17 221,808 -0.63(-3.75%)
Jun 05, 2024 16.45 16.81 16.36 16.80 363,049 +0.30(+1.82%)
Jun 04, 2024 17.01 17.01 16.48 16.50 1,022,741 -0.51(-3.00%)
Jun 03, 2024 16.88 17.30 16.87 17.01 380,434 +0.10(+0.59%)
May 31, 2024 16.52 16.99 16.41 16.91 281,319 +0.55(+3.36%)
May 30, 2024 16.02 16.40 16.02 16.36 200,915 +0.42(+2.63%)
May 29, 2024 15.90 15.97 15.79 15.94 161,311 -0.02(-0.13%)
May 28, 2024 16.35 16.45 15.88 15.96 343,209 -0.23(-1.42%)
May 24, 2024 16.00 16.29 16.00 16.19 291,884 +0.19(+1.19%)
May 23, 2024 16.11 16.31 15.90 16.00 284,440 -0.08(-0.50%)
May 22, 2024 16.49 16.51 16.05 16.08 1,333,761 -3.92(-19.60%)
May 21, 2024 20.14 20.17 19.85 20.00 792,664 +0.04(+0.19%)
May 20, 2024 19.92 20.16 19.83 19.96 441,756 +0.32(+1.64%)
May 17, 2024 19.72 19.79 19.41 19.64 326,775 -0.04(-0.19%)
May 16, 2024 19.39 19.73 19.38 19.68 415,203 +0.44(+2.27%)
May 15, 2024 19.21 19.39 19.06 19.24 306,741 +0.10(+0.55%)
May 14, 2024 18.66 19.16 18.65 19.14 421,330 +0.48(+2.59%)
May 13, 2024 18.46 18.79 18.46 18.65 381,013 +0.15(+0.82%)
May 10, 2024 18.37 18.70 18.35 18.50 499,363 +0.20(+1.09%)
May 09, 2024 17.62 18.32 17.62 18.30 495,118 +0.65(+3.71%)
May 08, 2024 17.08 17.70 16.88 17.65 467,174 +1.18(+7.14%)
May 07, 2024 16.25 16.55 16.21 16.47 380,458 +0.43(+2.66%)
May 06, 2024 16.13 16.18 16.01 16.04 208,853 -0.09(-0.53%)
May 03, 2024 16.11 16.22 16.00 16.13 152,437 +0.05(+0.29%)
May 02, 2024 15.87 16.09 15.82 16.08 201,037 +0.28(+1.74%)
May 01, 2024 15.87 15.90 15.66 15.81 179,209 -0.03(-0.18%)
Apr 30, 2024 15.89 15.99 15.73 15.83 126,126 -0.06(-0.36%)
Apr 29, 2024 15.99 16.02 15.84 15.89 198,704 -0.09(-0.59%)
Apr 26, 2024 15.92 16.12 15.80 15.99 378,862 +0.41(+2.62%)
Apr 25, 2024 15.61 15.74 15.51 15.58 217,367 +0.00(+0.00%)
Apr 24, 2024 15.73 15.81 15.56 15.58 125,096 -0.13(-0.85%)
Apr 23, 2024 15.50 15.78 15.44 15.71 126,763 +0.26(+1.66%)
Apr 22, 2024 15.46 15.57 15.38 15.46 182,515 -0.06(-0.37%)
Apr 19, 2024 15.32 15.57 15.29 15.51 261,219 -0.02(-0.12%)
Apr 18, 2024 15.55 15.61 15.42 15.53 276,735 -0.12(-0.79%)
Apr 17, 2024 15.64 15.78 15.62 15.65 231,030 +0.04(+0.24%)
Apr 16, 2024 15.45 15.64 15.28 15.62 318,263 +0.27(+1.73%)
Apr 15, 2024 15.46 15.57 15.35 15.35 443,711 -0.09(-0.61%)
Apr 12, 2024 15.71 15.81 15.39 15.45 542,686 -0.28(-1.81%)
Apr 11, 2024 15.64 15.87 15.56 15.73 383,252 +0.16(+1.04%)
Apr 10, 2024 15.68 15.71 15.45 15.57 489,209 -0.19(-1.20%)
Apr 09, 2024 15.77 16.10 15.57 15.76 847,780 +0.02(+0.12%)
Apr 08, 2024 16.12 16.18 15.70 15.74 605,420 -0.37(-2.30%)
Apr 05, 2024 15.94 16.21 15.94 16.11 649,533 +0.20(+1.25%)
Apr 04, 2024 16.05 16.14 15.91 15.91 559,994 -0.09(-0.59%)
Apr 03, 2024 15.86 16.01 15.80 16.01 332,311 +0.25(+1.57%)
Apr 02, 2024 15.85 15.87 15.75 15.76 208,077 +0.00(+0.00%)
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.