Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.03 15.10 14.80 14.94 14,533 -0.23(-1.52%)
Jun 20, 2024 15.55 15.80 14.81 15.17 18,523 -0.24(-1.56%)
Jun 18, 2024 15.64 15.87 15.33 15.41 10,488 -0.29(-1.85%)
Jun 17, 2024 16.49 16.49 15.42 15.70 26,805 -0.86(-5.19%)
Jun 14, 2024 16.40 16.71 16.25 16.56 7,313 -0.14(-0.84%)
Jun 13, 2024 16.15 16.85 16.15 16.70 18,737 +0.20(+1.21%)
Jun 12, 2024 16.83 16.99 16.42 16.50 21,396 -0.38(-2.25%)
Jun 11, 2024 16.81 17.10 16.64 16.88 15,879 -0.20(-1.17%)
Jun 10, 2024 16.82 17.26 16.12 17.08 44,241 -0.19(-1.10%)
Jun 07, 2024 17.16 17.85 16.94 17.27 20,013 -0.28(-1.60%)
Jun 06, 2024 18.02 18.25 17.25 17.55 17,479 -0.46(-2.55%)
Jun 05, 2024 18.25 18.25 17.36 18.01 35,080 -0.09(-0.50%)
Jun 04, 2024 17.80 18.23 17.73 18.10 30,117 +0.15(+0.84%)
Jun 03, 2024 17.91 18.00 17.61 17.95 27,002 +0.04(+0.22%)
May 31, 2024 17.93 18.00 17.80 17.91 20,539 +0.10(+0.56%)
May 30, 2024 17.88 17.95 17.73 17.81 10,846 +0.04(+0.23%)
May 29, 2024 17.68 17.90 17.68 17.77 5,188 -0.04(-0.22%)
May 28, 2024 17.62 17.93 17.62 17.81 14,084 +0.20(+1.14%)
May 24, 2024 17.32 17.72 17.01 17.61 15,406 +0.36(+2.09%)
May 23, 2024 17.03 17.44 17.03 17.25 15,402 +0.34(+2.01%)
May 22, 2024 17.59 17.59 16.91 16.91 8,931 -0.42(-2.42%)
May 21, 2024 17.21 17.58 17.21 17.33 8,297 +0.13(+0.76%)
May 20, 2024 17.55 17.58 17.20 17.20 11,542 -0.38(-2.16%)
May 17, 2024 17.62 17.63 17.38 17.58 7,941 -0.04(-0.23%)
May 16, 2024 17.78 17.81 17.05 17.62 2,695 -0.08(-0.45%)
May 15, 2024 17.59 17.81 17.37 17.70 3,310 +0.25(+1.43%)
May 14, 2024 17.36 17.55 17.36 17.45 3,318 -0.15(-0.85%)
May 13, 2024 17.97 17.99 17.53 17.60 12,998 -0.19(-1.07%)
May 10, 2024 17.70 17.80 17.66 17.79 3,956 -0.01(-0.06%)
May 09, 2024 17.85 17.85 17.76 17.80 4,840 +0.17(+0.96%)
May 08, 2024 17.61 17.91 17.61 17.63 4,126 +0.03(+0.17%)
May 07, 2024 17.53 17.84 17.42 17.60 9,040 +0.01(+0.06%)
May 06, 2024 17.54 17.93 16.96 17.59 17,207 -0.07(-0.40%)
May 03, 2024 17.60 17.92 17.60 17.66 3,111 +0.16(+0.91%)
May 02, 2024 17.52 17.92 17.42 17.50 2,413 -0.17(-0.96%)
May 01, 2024 17.27 17.67 17.25 17.67 7,007 +0.40(+2.32%)
Apr 30, 2024 17.48 17.71 17.27 17.27 5,890 -0.18(-1.03%)
Apr 29, 2024 17.50 17.86 17.30 17.45 16,839 -0.05(-0.29%)
Apr 26, 2024 17.33 17.50 17.10 17.50 3,909 +0.07(+0.40%)
Apr 25, 2024 17.26 17.50 17.01 17.43 3,399 -0.01(-0.06%)
Apr 24, 2024 17.28 17.50 17.20 17.44 8,513 +0.24(+1.40%)
Apr 23, 2024 17.75 17.79 17.20 17.20 10,432 -0.67(-3.75%)
Apr 22, 2024 17.49 17.90 17.36 17.87 43,660 +0.67(+3.90%)
Apr 19, 2024 16.78 17.33 16.75 17.20 9,351 +0.33(+1.96%)
Apr 18, 2024 16.49 17.09 16.49 16.87 4,920 +0.19(+1.14%)
Apr 17, 2024 17.13 17.13 16.55 16.68 3,321 -0.07(-0.42%)
Apr 16, 2024 16.61 17.03 16.55 16.75 3,693 -0.02(-0.12%)
Apr 15, 2024 17.26 17.40 16.57 16.77 15,458 -0.53(-3.06%)
Apr 12, 2024 17.09 17.54 17.01 17.30 6,359 -0.14(-0.80%)
Apr 11, 2024 17.62 17.62 17.26 17.44 17,119 -0.31(-1.75%)
Apr 10, 2024 17.75 17.75 17.47 17.75 2,356 +0.00(+0.00%)
Apr 09, 2024 17.63 17.95 17.52 17.75 13,819 -0.07(-0.39%)
Apr 08, 2024 17.71 18.00 17.64 17.82 21,877 +0.05(+0.28%)
Apr 05, 2024 17.45 17.79 17.45 17.77 5,327 -0.01(-0.06%)
Apr 04, 2024 17.61 17.81 17.44 17.78 6,318 +0.05(+0.28%)
Apr 03, 2024 17.55 17.93 17.39 17.73 10,737 -0.12(-0.67%)
Apr 02, 2024 16.90 17.85 16.04 17.85 19,002 +0.49(+2.82%)
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.