Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.63 16.63 15.63 16.33 1,349,174 +0.65(+4.15%)
Jun 17, 2024 15.67 15.88 15.50 15.68 424,143 +0.28(+1.82%)
Jun 14, 2024 15.19 15.41 14.96 15.40 520,502 +0.10(+0.65%)
Jun 13, 2024 15.64 15.71 15.15 15.30 589,167 -0.37(-2.36%)
Jun 12, 2024 15.33 15.90 15.26 15.67 587,855 +0.41(+2.69%)
Jun 11, 2024 15.11 15.53 15.03 15.26 653,798 +0.08(+0.53%)
Jun 10, 2024 15.06 15.41 14.94 15.18 453,929 +0.06(+0.40%)
Jun 07, 2024 15.62 15.79 15.10 15.12 474,283 -0.59(-3.76%)
Jun 06, 2024 15.63 15.73 15.48 15.71 436,829 +0.08(+0.51%)
Jun 05, 2024 15.44 15.71 15.30 15.63 711,017 +0.06(+0.39%)
Jun 04, 2024 16.03 16.12 15.49 15.57 702,834 -0.59(-3.65%)
Jun 03, 2024 16.64 16.64 16.13 16.16 562,014 -0.28(-1.70%)
May 31, 2024 16.63 16.70 16.18 16.44 623,411 -0.19(-1.14%)
May 30, 2024 16.72 16.82 16.57 16.63 355,661 -0.02(-0.12%)
May 29, 2024 16.20 16.80 16.20 16.65 873,626 +0.31(+1.90%)
May 28, 2024 16.83 16.99 16.26 16.34 892,640 -0.56(-3.31%)
May 24, 2024 16.63 17.03 16.57 16.90 520,120 +0.36(+2.18%)
May 23, 2024 16.53 16.73 16.45 16.54 466,549 -0.04(-0.24%)
May 22, 2024 16.58 16.79 16.54 16.58 502,846 +0.00(+0.00%)
May 21, 2024 16.90 17.14 16.58 16.58 458,369 -0.39(-2.30%)
May 20, 2024 16.97 17.33 16.91 16.97 626,620 +0.01(+0.06%)
May 17, 2024 16.93 16.98 16.77 16.96 439,674 +0.03(+0.18%)
May 16, 2024 17.62 17.72 16.92 16.93 608,356 -0.69(-3.92%)
May 15, 2024 17.77 17.83 17.45 17.62 555,660 -0.07(-0.40%)
May 14, 2024 17.77 18.05 17.55 17.69 772,373 +0.15(+0.86%)
May 13, 2024 16.68 17.76 16.68 17.54 1,103,107 +0.91(+5.47%)
May 10, 2024 16.61 16.64 16.46 16.63 479,133 +0.03(+0.18%)
May 09, 2024 16.60 16.77 16.38 16.60 397,137 +0.00(+0.00%)
May 08, 2024 16.55 16.89 16.48 16.60 526,970 -0.10(-0.60%)
May 07, 2024 17.00 17.17 16.70 16.70 536,628 -0.35(-2.05%)
May 06, 2024 16.76 17.08 16.52 17.05 612,665 +0.34(+2.03%)
May 03, 2024 16.44 16.80 16.44 16.71 584,168 +0.33(+2.01%)
May 02, 2024 16.36 16.51 16.19 16.38 800,458 +0.19(+1.17%)
May 01, 2024 16.01 16.35 15.90 16.19 1,386,341 +0.18(+1.12%)
Apr 30, 2024 16.90 16.92 15.96 16.01 2,064,343 -1.07(-6.26%)
Apr 29, 2024 17.27 17.31 16.84 17.08 977,223 -0.07(-0.41%)
Apr 26, 2024 17.43 17.52 16.88 17.15 1,724,835 -0.31(-1.78%)
Apr 25, 2024 16.94 17.53 16.00 17.46 2,639,659 -0.20(-1.13%)
Apr 24, 2024 17.44 17.82 17.31 17.66 2,002,124 +0.22(+1.26%)
Apr 23, 2024 17.12 17.46 17.04 17.44 915,339 +0.29(+1.69%)
Apr 22, 2024 17.17 17.21 16.91 17.15 663,795 +0.02(+0.12%)
Apr 19, 2024 17.01 17.23 16.90 17.13 795,764 +0.02(+0.12%)
Apr 18, 2024 17.19 17.43 16.97 17.11 732,515 +0.04(+0.23%)
Apr 17, 2024 17.00 17.24 16.90 17.07 864,848 +0.20(+1.19%)
Apr 16, 2024 16.32 17.00 16.16 16.87 998,875 +0.54(+3.31%)
Apr 15, 2024 16.48 16.70 16.04 16.33 1,043,330 -0.10(-0.61%)
Apr 12, 2024 16.57 16.63 16.04 16.43 1,675,644 -0.29(-1.73%)
Apr 11, 2024 16.75 16.87 16.57 16.72 601,244 -0.02(-0.12%)
Apr 10, 2024 16.41 16.82 16.34 16.74 678,760 +0.13(+0.78%)
Apr 09, 2024 16.25 16.84 16.20 16.61 783,336 +0.40(+2.47%)
Apr 08, 2024 16.20 16.30 16.02 16.21 553,446 +0.06(+0.37%)
Apr 05, 2024 16.10 16.23 15.89 16.15 1,003,245 +0.09(+0.56%)
Apr 04, 2024 16.03 16.29 15.98 16.06 719,521 +0.12(+0.75%)
Apr 03, 2024 15.88 15.94 15.76 15.94 535,527 -0.05(-0.31%)
Apr 02, 2024 15.75 16.17 15.66 15.99 478,757 +0.15(+0.95%)
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.