Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 15.98 15.98 15.54 15.59 198,940 -0.43(-2.68%)
Jun 14, 2024 16.02 16.15 15.83 16.02 425,335 -0.12(-0.74%)
Jun 13, 2024 16.83 16.83 16.09 16.14 435,920 -0.69(-4.10%)
Jun 12, 2024 17.02 17.02 16.72 16.83 345,909 +0.06(+0.36%)
Jun 11, 2024 16.87 16.87 16.56 16.77 585,613 -0.17(-1.00%)
Jun 10, 2024 16.90 16.98 16.56 16.94 493,125 -0.03(-0.18%)
Jun 07, 2024 17.28 17.37 16.97 16.97 208,538 -0.34(-1.96%)
Jun 06, 2024 17.28 17.49 17.28 17.31 121,621 -0.08(-0.46%)
Jun 05, 2024 17.17 17.54 16.80 17.39 203,824 +0.27(+1.58%)
Jun 04, 2024 16.98 17.32 16.75 17.12 236,747 +0.07(+0.41%)
Jun 03, 2024 17.65 17.81 16.93 17.05 396,727 -0.56(-3.18%)
May 31, 2024 17.74 17.85 17.44 17.61 375,839 -0.04(-0.23%)
May 30, 2024 18.24 18.24 17.60 17.65 271,766 -0.42(-2.32%)
May 29, 2024 18.02 18.32 18.01 18.07 221,298 -0.23(-1.26%)
May 28, 2024 18.35 18.49 18.07 18.30 328,234 -0.14(-0.76%)
May 24, 2024 18.56 18.76 18.35 18.44 284,740 +0.00(+0.00%)
May 23, 2024 18.52 18.62 18.23 18.44 256,925 -0.01(-0.05%)
May 22, 2024 18.31 18.62 18.31 18.45 326,525 +0.04(+0.22%)
May 21, 2024 18.15 18.53 18.15 18.41 211,130 +0.14(+0.77%)
May 20, 2024 18.08 18.35 18.02 18.27 270,310 +0.17(+0.94%)
May 17, 2024 18.33 18.44 18.02 18.10 267,774 -0.11(-0.60%)
May 16, 2024 17.64 18.24 17.63 18.21 325,281 +0.53(+3.00%)
May 15, 2024 17.72 17.87 17.34 17.68 390,187 +0.06(+0.34%)
May 14, 2024 18.11 18.25 17.59 17.62 453,730 -0.33(-1.84%)
May 13, 2024 18.59 18.60 17.81 17.95 490,410 -0.52(-2.82%)
May 10, 2024 18.83 19.13 18.13 18.47 433,394 -0.44(-2.33%)
May 09, 2024 18.01 19.00 16.78 18.91 1,206,307 +0.15(+0.80%)
May 08, 2024 19.31 19.58 18.62 18.76 583,513 -0.67(-3.45%)
May 07, 2024 19.21 19.58 19.00 19.43 448,075 +0.44(+2.32%)
May 06, 2024 18.78 19.07 18.74 18.99 381,040 +0.09(+0.48%)
May 03, 2024 18.88 19.08 18.70 18.90 434,937 +0.16(+0.85%)
May 02, 2024 18.22 19.38 18.21 18.74 1,074,474 +0.85(+4.75%)
May 01, 2024 18.11 18.21 17.73 17.89 359,995 -0.20(-1.11%)
Apr 30, 2024 17.15 18.52 17.10 18.09 1,079,762 +1.06(+6.22%)
Apr 29, 2024 17.42 17.57 17.01 17.03 425,742 -0.28(-1.62%)
Apr 26, 2024 16.99 17.46 16.95 17.31 371,577 +0.36(+2.12%)
Apr 25, 2024 17.48 17.48 16.93 16.95 222,324 -0.70(-3.97%)
Apr 24, 2024 17.34 17.76 17.34 17.65 288,545 +0.40(+2.32%)
Apr 23, 2024 17.03 17.50 17.03 17.25 224,363 +0.19(+1.11%)
Apr 22, 2024 16.94 17.19 16.72 17.06 187,326 +0.26(+1.55%)
Apr 19, 2024 16.33 16.85 16.33 16.80 351,144 +0.60(+3.70%)
Apr 18, 2024 16.39 16.42 16.00 16.20 346,670 -0.24(-1.46%)
Apr 17, 2024 17.07 17.09 16.39 16.44 395,373 -0.49(-2.89%)
Apr 16, 2024 17.01 17.04 16.65 16.93 233,357 -0.18(-1.05%)
Apr 15, 2024 17.17 17.28 16.98 17.11 331,939 -0.12(-0.70%)
Apr 12, 2024 17.40 17.43 17.05 17.23 233,834 -0.21(-1.20%)
Apr 11, 2024 17.36 17.60 17.28 17.44 229,197 +0.07(+0.40%)
Apr 10, 2024 17.08 17.47 16.97 17.37 284,594 -0.06(-0.34%)
Apr 09, 2024 17.54 17.76 17.40 17.43 479,115 -0.12(-0.68%)
Apr 08, 2024 17.25 17.74 17.08 17.55 359,567 +0.45(+2.63%)
Apr 05, 2024 16.84 17.13 16.83 17.10 301,872 +0.16(+0.94%)
Apr 04, 2024 17.19 17.27 16.89 16.94 207,708 -0.06(-0.35%)
Apr 03, 2024 16.84 17.07 16.79 17.00 203,083 +0.01(+0.06%)
Apr 02, 2024 17.25 17.36 16.96 16.99 519,291 -0.43(-2.47%)
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.