Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.78 14.08 13.70 14.08 19,844 +0.15(+1.08%)
Jun 20, 2024 14.86 14.86 13.77 13.93 18,952 -0.90(-6.05%)
Jun 18, 2024 15.13 15.13 14.81 14.83 5,258 -0.53(-3.45%)
Jun 17, 2024 14.87 15.39 14.87 15.36 4,096 +0.33(+2.18%)
Jun 14, 2024 15.48 15.48 14.90 15.03 13,604 -0.58(-3.72%)
Jun 13, 2024 16.44 16.44 15.60 15.61 3,801 -0.75(-4.56%)
Jun 12, 2024 16.49 16.86 16.35 16.35 3,746 +0.22(+1.38%)
Jun 11, 2024 16.33 16.33 15.86 16.13 2,284 -0.72(-4.26%)
Jun 10, 2024 16.85 16.95 16.85 16.85 945 -0.03(-0.18%)
Jun 07, 2024 17.07 17.07 16.79 16.88 1,271 -0.31(-1.78%)
Jun 06, 2024 16.55 17.38 16.55 17.19 5,406 -0.25(-1.42%)
Jun 05, 2024 16.95 17.43 16.94 17.43 4,026 +0.69(+4.15%)
Jun 04, 2024 16.86 17.10 16.74 16.74 4,836 -0.62(-3.57%)
Jun 03, 2024 17.91 18.18 16.78 17.36 12,445 +0.21(+1.22%)
May 31, 2024 17.99 17.99 16.99 17.15 3,978 -0.46(-2.61%)
May 30, 2024 16.42 17.92 16.42 17.61 11,755 +1.21(+7.38%)
May 29, 2024 16.33 16.56 16.16 16.40 4,007 -0.46(-2.73%)
May 28, 2024 16.85 17.03 16.52 16.86 12,876 +0.34(+2.06%)
May 24, 2024 16.40 16.59 16.19 16.52 19,008 +0.52(+3.25%)
May 23, 2024 17.13 17.13 15.75 16.00 26,647 -1.83(-10.26%)
May 22, 2024 17.61 18.33 17.37 17.83 6,843 +0.23(+1.31%)
May 21, 2024 18.58 18.66 17.52 17.60 5,095 -0.16(-0.90%)
May 20, 2024 19.12 19.12 17.67 17.76 25,209 -1.28(-6.72%)
May 17, 2024 19.09 19.19 18.41 19.04 3,082 -0.08(-0.41%)
May 16, 2024 18.99 19.25 18.95 19.12 4,440 -0.17(-0.86%)
May 15, 2024 21.21 21.21 19.04 19.28 28,468 -1.27(-6.16%)
May 14, 2024 20.05 21.04 20.05 20.55 24,346 +1.51(+7.95%)
May 13, 2024 17.81 19.53 17.81 19.04 20,712 +1.55(+8.85%)
May 10, 2024 18.38 18.38 17.29 17.49 13,062 -1.34(-7.12%)
May 09, 2024 18.73 19.00 18.71 18.83 4,060 -0.50(-2.58%)
May 08, 2024 18.96 19.36 18.34 19.33 6,891 -0.45(-2.25%)
May 07, 2024 20.89 20.89 19.77 19.77 8,135 -1.48(-6.97%)
May 06, 2024 21.10 21.84 20.97 21.26 14,180 +0.67(+3.24%)
May 03, 2024 20.46 20.84 19.68 20.59 12,771 +0.64(+3.22%)
May 02, 2024 19.00 20.18 19.00 19.95 16,732 +1.84(+10.14%)
May 01, 2024 17.67 18.97 17.67 18.11 6,147 +0.63(+3.62%)
Apr 30, 2024 17.25 17.74 17.25 17.48 10,935 -0.65(-3.57%)
Apr 29, 2024 17.56 18.31 17.27 18.13 32,031 +1.37(+8.17%)
Apr 26, 2024 16.47 16.99 16.47 16.76 6,466 +1.18(+7.60%)
Apr 25, 2024 15.43 15.59 15.19 15.57 3,819 -0.39(-2.47%)
Apr 24, 2024 16.50 16.50 15.64 15.97 5,408 +0.20(+1.27%)
Apr 23, 2024 16.12 16.12 15.70 15.77 7,971 +0.51(+3.33%)
Apr 22, 2024 15.04 15.43 14.37 15.26 14,976 -0.18(-1.16%)
Apr 19, 2024 16.17 16.17 15.38 15.44 8,855 -0.88(-5.38%)
Apr 18, 2024 16.20 16.87 15.99 16.32 5,695 +0.02(+0.11%)
Apr 17, 2024 16.62 16.76 16.30 16.30 6,746 -0.00(-0.01%)
Apr 16, 2024 16.03 16.54 15.87 16.30 9,236 -0.19(-1.18%)
Apr 15, 2024 18.08 18.08 16.36 16.49 20,503 -1.57(-8.67%)
Apr 12, 2024 19.40 19.40 18.00 18.06 16,990 -1.76(-8.89%)
Apr 11, 2024 20.90 20.93 19.48 19.82 21,798 -1.53(-7.18%)
Apr 10, 2024 21.79 21.79 21.18 21.36 7,690 -1.43(-6.29%)
Apr 09, 2024 21.97 23.42 21.97 22.79 5,946 +0.95(+4.35%)
Apr 08, 2024 22.02 22.48 21.84 21.84 1,879 +0.58(+2.75%)
Apr 05, 2024 20.85 21.73 20.85 21.26 5,306 +0.15(+0.72%)
Apr 04, 2024 22.21 22.56 20.77 21.11 2,146 -0.35(-1.62%)
Apr 03, 2024 21.06 21.59 20.83 21.45 3,273 -0.16(-0.72%)
Apr 02, 2024 22.22 22.22 21.00 21.61 9,902 -1.78(-7.61%)
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.