Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 16.82 17.12 16.71 16.98 553,138 +0.34(+2.04%)
Jul 12, 2024 16.46 16.79 16.45 16.64 197,247 +0.26(+1.59%)
Jul 11, 2024 16.02 16.54 15.99 16.38 273,752 +0.48(+3.02%)
Jul 10, 2024 15.65 16.02 15.58 15.90 477,398 +0.27(+1.73%)
Jul 09, 2024 15.68 15.83 15.61 15.63 346,579 -0.05(-0.32%)
Jul 08, 2024 15.60 15.88 15.60 15.68 201,534 +0.20(+1.29%)
Jul 05, 2024 15.75 15.85 15.41 15.48 278,139 -0.27(-1.71%)
Jul 03, 2024 15.94 15.94 15.68 15.75 71,023 -0.14(-0.88%)
Jul 02, 2024 16.34 16.34 15.66 15.89 302,222 -0.44(-2.69%)
Jul 01, 2024 16.56 16.56 16.12 16.33 343,375 -0.32(-1.92%)
Jun 28, 2024 15.53 17.11 15.53 16.65 2,114,557 +1.07(+6.87%)
Jun 27, 2024 15.43 15.58 15.22 15.58 272,966 +0.25(+1.63%)
Jun 26, 2024 15.75 15.80 15.19 15.33 331,292 -0.54(-3.40%)
Jun 25, 2024 15.88 15.97 15.74 15.87 266,703 +0.04(+0.25%)
Jun 24, 2024 15.92 15.99 15.73 15.83 165,366 -0.07(-0.44%)
Jun 21, 2024 16.07 16.07 15.63 15.90 336,486 -0.14(-0.87%)
Jun 20, 2024 15.91 16.20 15.80 16.04 210,143 +0.05(+0.31%)
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%)
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.