Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.44 15.56 15.10 15.16 1,131,707 -0.57(-3.62%)
Jun 13, 2024 15.90 15.97 15.50 15.73 784,968 -0.22(-1.38%)
Jun 12, 2024 16.03 16.30 15.85 15.95 2,771,390 +0.33(+2.11%)
Jun 11, 2024 15.27 15.62 15.24 15.62 1,917,231 +0.16(+1.03%)
Jun 10, 2024 15.48 15.63 15.13 15.46 1,421,925 -0.21(-1.34%)
Jun 07, 2024 15.67 15.78 15.54 15.67 1,082,906 -0.20(-1.26%)
Jun 06, 2024 16.08 16.24 15.71 15.87 1,196,201 -0.21(-1.31%)
Jun 05, 2024 15.81 16.08 15.64 16.08 1,295,241 +0.39(+2.49%)
Jun 04, 2024 15.73 15.93 15.64 15.69 1,088,066 -0.11(-0.70%)
Jun 03, 2024 15.98 16.04 15.74 15.80 1,323,460 +0.00(+0.00%)
May 31, 2024 15.85 15.92 15.56 15.80 1,440,036 +0.01(+0.06%)
May 30, 2024 16.05 16.22 15.77 15.79 1,466,237 -0.10(-0.63%)
May 29, 2024 16.00 16.34 15.87 15.89 1,454,538 -0.28(-1.73%)
May 28, 2024 16.24 16.24 16.02 16.17 1,592,815 -0.07(-0.43%)
May 24, 2024 16.11 16.25 16.01 16.24 1,317,415 +0.21(+1.31%)
May 23, 2024 16.19 16.24 15.94 16.03 1,131,078 -0.08(-0.50%)
May 22, 2024 16.31 16.45 15.96 16.11 1,627,638 -0.27(-1.65%)
May 21, 2024 16.30 16.62 16.25 16.38 1,437,962 -0.05(-0.30%)
May 20, 2024 16.94 16.96 16.33 16.43 1,531,227 -0.56(-3.30%)
May 17, 2024 17.03 17.16 16.89 16.99 1,146,312 -0.05(-0.29%)
May 16, 2024 17.15 17.21 16.92 17.04 1,509,339 -0.20(-1.16%)
May 15, 2024 17.57 17.63 17.15 17.24 1,637,809 -0.08(-0.46%)
May 14, 2024 17.53 17.65 17.27 17.32 1,610,017 +0.10(+0.58%)
May 13, 2024 16.75 17.32 16.72 17.22 2,126,168 +0.59(+3.55%)
May 10, 2024 17.26 17.34 16.41 16.63 1,587,818 -0.62(-3.59%)
May 09, 2024 16.79 17.34 16.70 17.25 2,198,725 +0.41(+2.43%)
May 08, 2024 16.30 16.99 15.70 16.84 3,751,705 -0.74(-4.21%)
May 07, 2024 18.00 18.02 17.57 17.58 2,016,929 -0.30(-1.68%)
May 06, 2024 17.23 17.93 17.23 17.88 2,521,003 +0.83(+4.87%)
May 03, 2024 17.23 17.33 16.91 17.05 1,022,355 +0.11(+0.65%)
May 02, 2024 16.94 17.05 16.52 16.94 1,021,709 +0.07(+0.41%)
May 01, 2024 16.82 17.21 16.64 16.87 1,459,894 -0.03(-0.18%)
Apr 30, 2024 17.22 17.38 16.83 16.90 1,340,176 -0.41(-2.37%)
Apr 29, 2024 17.12 17.39 17.10 17.31 1,015,248 +0.34(+2.00%)
Apr 26, 2024 17.13 17.38 16.93 16.97 1,374,932 -0.16(-0.93%)
Apr 25, 2024 17.07 17.19 16.85 17.13 769,705 -0.21(-1.21%)
Apr 24, 2024 17.70 17.84 17.33 17.34 1,081,831 -0.37(-2.09%)
Apr 23, 2024 17.35 17.75 17.20 17.71 1,873,924 +0.52(+3.03%)
Apr 22, 2024 17.01 17.21 16.90 17.19 1,028,113 +0.28(+1.66%)
Apr 19, 2024 16.82 17.08 16.70 16.91 989,007 +0.04(+0.24%)
Apr 18, 2024 17.00 17.08 16.71 16.87 1,489,668 -0.11(-0.65%)
Apr 17, 2024 17.02 17.09 16.88 16.98 909,092 +0.05(+0.30%)
Apr 16, 2024 16.72 17.06 16.66 16.93 930,113 +0.04(+0.24%)
Apr 15, 2024 17.61 17.63 16.87 16.89 1,389,713 -0.59(-3.38%)
Apr 12, 2024 17.60 17.68 17.43 17.48 1,151,381 -0.32(-1.80%)
Apr 11, 2024 17.89 17.98 17.75 17.80 919,160 -0.08(-0.45%)
Apr 10, 2024 17.62 18.02 17.62 17.88 1,428,256 -0.25(-1.38%)
Apr 09, 2024 18.12 18.23 17.86 18.13 1,471,830 +0.04(+0.22%)
Apr 08, 2024 18.38 18.48 17.74 18.09 1,469,375 -0.21(-1.15%)
Apr 05, 2024 18.63 18.68 18.30 18.30 1,255,948 -0.39(-2.09%)
Apr 04, 2024 19.16 19.32 18.65 18.69 1,506,221 -0.33(-1.74%)
Apr 03, 2024 18.58 19.09 18.54 19.02 1,085,704 +0.27(+1.44%)
Apr 02, 2024 18.47 18.88 18.39 18.75 1,326,740 -0.04(-0.21%)
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.