Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 16.33 16.81 16.19 16.68 84,910 +0.22(+1.34%)
Jun 14, 2024 16.25 16.49 16.14 16.46 110,030 +0.06(+0.37%)
Jun 13, 2024 16.72 17.01 16.25 16.40 99,196 -0.38(-2.26%)
Jun 12, 2024 17.61 17.64 16.77 16.78 119,396 -0.33(-1.93%)
Jun 11, 2024 16.68 17.12 16.51 17.11 161,978 +0.43(+2.58%)
Jun 10, 2024 17.29 17.29 16.50 16.68 120,845 -0.79(-4.52%)
Jun 07, 2024 17.60 17.67 17.42 17.47 87,808 -0.26(-1.47%)
Jun 06, 2024 17.61 17.80 17.60 17.73 79,134 +0.00(+0.00%)
Jun 05, 2024 17.81 17.89 17.60 17.73 94,548 -0.04(-0.23%)
Jun 04, 2024 17.69 17.96 17.27 17.77 135,350 -0.04(-0.22%)
Jun 03, 2024 18.04 18.04 17.59 17.81 122,761 -0.18(-1.00%)
May 31, 2024 18.47 18.47 17.87 17.99 476,392 -0.42(-2.28%)
May 30, 2024 17.96 18.64 17.93 18.41 96,859 +0.61(+3.43%)
May 29, 2024 17.72 18.50 17.62 17.80 75,321 -0.20(-1.11%)
May 28, 2024 18.00 18.27 17.88 18.00 71,561 -0.04(-0.22%)
May 24, 2024 18.05 18.24 17.82 18.04 77,311 +0.12(+0.67%)
May 23, 2024 18.16 18.16 17.66 17.92 120,869 -0.24(-1.32%)
May 22, 2024 18.29 18.44 17.98 18.16 96,999 -0.14(-0.77%)
May 21, 2024 18.71 18.75 18.23 18.30 90,363 -0.52(-2.76%)
May 20, 2024 18.73 19.05 18.68 18.82 74,438 +0.00(+0.00%)
May 17, 2024 18.95 18.95 18.63 18.82 79,838 -0.09(-0.48%)
May 16, 2024 18.94 19.12 18.72 18.91 95,707 -0.13(-0.68%)
May 15, 2024 19.54 19.54 18.95 19.04 66,926 -0.26(-1.35%)
May 14, 2024 19.50 19.76 19.13 19.30 124,859 -0.03(-0.16%)
May 13, 2024 19.16 19.61 19.12 19.33 101,460 +0.29(+1.52%)
May 10, 2024 19.20 19.20 18.90 19.04 71,912 -0.14(-0.73%)
May 09, 2024 18.94 19.19 18.74 19.18 70,343 +0.33(+1.75%)
May 08, 2024 18.82 19.01 18.62 18.85 75,002 -0.28(-1.46%)
May 07, 2024 18.50 19.25 18.44 19.13 107,408 +0.79(+4.31%)
May 06, 2024 18.24 18.58 18.19 18.34 91,526 +0.15(+0.82%)
May 03, 2024 18.81 18.89 18.16 18.19 91,720 -0.15(-0.82%)
May 02, 2024 17.79 18.60 17.79 18.34 139,774 +0.73(+4.15%)
May 01, 2024 18.24 19.30 17.26 17.61 250,453 -0.58(-3.19%)
Apr 30, 2024 18.71 19.27 18.19 18.19 159,374 -0.70(-3.71%)
Apr 29, 2024 18.90 19.19 18.80 18.89 84,539 +0.12(+0.64%)
Apr 26, 2024 18.61 18.78 18.39 18.77 86,818 +0.21(+1.13%)
Apr 25, 2024 18.43 18.70 18.10 18.56 136,974 -0.12(-0.64%)
Apr 24, 2024 18.85 18.86 18.37 18.68 96,487 -0.29(-1.53%)
Apr 23, 2024 18.68 19.06 18.68 18.97 108,235 +0.20(+1.07%)
Apr 22, 2024 18.86 19.12 18.75 18.77 73,275 +0.02(+0.11%)
Apr 19, 2024 18.54 18.96 18.50 18.75 111,677 +0.14(+0.75%)
Apr 18, 2024 18.46 18.71 18.30 18.61 110,709 +0.08(+0.43%)
Apr 17, 2024 18.79 19.50 18.45 18.53 95,340 -0.12(-0.64%)
Apr 16, 2024 18.75 18.91 18.53 18.65 88,648 -0.30(-1.58%)
Apr 15, 2024 19.35 19.64 18.92 18.95 75,835 -0.31(-1.61%)
Apr 12, 2024 19.36 19.60 18.95 19.26 103,082 -0.23(-1.18%)
Apr 11, 2024 19.51 19.79 19.17 19.49 93,580 +0.14(+0.72%)
Apr 10, 2024 19.88 19.88 18.98 19.35 80,563 -1.22(-5.93%)
Apr 09, 2024 19.94 20.57 19.63 20.57 123,510 +0.77(+3.89%)
Apr 08, 2024 20.17 20.35 19.68 19.80 111,198 -0.33(-1.64%)
Apr 05, 2024 20.26 20.59 20.06 20.13 114,282 -0.25(-1.23%)
Apr 04, 2024 21.19 21.32 20.25 20.38 82,461 -0.57(-2.72%)
Apr 03, 2024 20.20 21.00 20.18 20.95 162,684 +0.58(+2.85%)
Apr 02, 2024 20.70 20.99 20.26 20.37 129,785 -0.46(-2.21%)
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.