Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.48 16.67 15.91 16.64 473,559 +0.03(+0.18%)
Jun 20, 2024 17.24 17.30 16.58 16.61 114,033 -0.63(-3.65%)
Jun 18, 2024 17.36 17.37 16.81 17.24 93,657 -0.05(-0.29%)
Jun 17, 2024 17.21 17.96 17.21 17.29 216,464 +0.26(+1.53%)
Jun 14, 2024 16.13 17.25 15.98 17.03 307,186 +0.96(+5.97%)
Jun 13, 2024 16.04 16.18 15.95 16.07 74,811 -0.03(-0.19%)
Jun 12, 2024 16.50 16.75 15.93 16.10 126,789 -0.34(-2.07%)
Jun 11, 2024 15.79 16.44 15.70 16.44 222,089 +0.57(+3.59%)
Jun 10, 2024 16.10 16.47 15.83 15.87 91,692 -0.32(-1.98%)
Jun 07, 2024 16.10 16.56 16.10 16.19 112,439 +0.09(+0.56%)
Jun 06, 2024 15.77 16.19 15.77 16.10 250,876 +0.31(+1.96%)
Jun 05, 2024 15.82 16.05 15.69 15.79 83,049 +0.03(+0.19%)
Jun 04, 2024 16.21 16.21 15.72 15.76 87,628 -0.61(-3.73%)
Jun 03, 2024 16.79 16.91 16.31 16.37 95,847 -0.28(-1.68%)
May 31, 2024 16.90 17.03 16.41 16.65 53,904 -0.27(-1.60%)
May 30, 2024 17.06 17.55 16.81 16.92 57,904 -0.23(-1.34%)
May 29, 2024 17.49 17.64 17.13 17.15 97,945 -0.56(-3.16%)
May 28, 2024 18.30 18.52 17.58 17.71 118,857 -0.62(-3.38%)
May 24, 2024 18.58 18.82 18.24 18.33 109,436 -0.18(-0.97%)
May 23, 2024 18.65 18.94 18.41 18.51 102,053 -0.09(-0.48%)
May 22, 2024 19.48 19.50 18.57 18.60 76,228 -0.85(-4.37%)
May 21, 2024 19.66 19.90 19.44 19.45 109,879 -0.36(-1.82%)
May 20, 2024 19.42 20.06 19.30 19.81 159,589 +0.42(+2.17%)
May 17, 2024 19.23 19.76 19.02 19.39 114,235 +0.25(+1.31%)
May 16, 2024 19.09 19.49 18.89 19.14 220,824 +0.11(+0.58%)
May 15, 2024 18.70 19.30 18.57 19.03 210,842 +0.37(+1.98%)
May 14, 2024 18.65 19.55 18.50 18.66 181,500 +0.17(+0.92%)
May 13, 2024 18.27 18.64 17.99 18.49 164,893 +0.22(+1.20%)
May 10, 2024 19.14 19.56 17.84 18.27 157,575 +0.09(+0.50%)
May 09, 2024 18.62 18.62 17.92 18.18 116,169 -0.44(-2.36%)
May 08, 2024 18.00 18.68 17.75 18.62 143,961 +0.57(+3.16%)
May 07, 2024 17.87 18.16 17.72 18.05 70,850 +0.18(+1.01%)
May 06, 2024 17.97 18.17 17.86 17.87 65,237 -0.10(-0.56%)
May 03, 2024 17.72 17.99 17.57 17.97 76,371 +0.55(+3.16%)
May 02, 2024 17.45 17.57 17.30 17.42 79,962 +0.14(+0.81%)
May 01, 2024 17.16 17.46 16.93 17.28 93,812 +0.05(+0.29%)
Apr 30, 2024 17.82 17.82 17.23 17.23 96,918 -0.69(-3.85%)
Apr 29, 2024 18.00 18.00 17.60 17.92 99,079 -0.02(-0.11%)
Apr 26, 2024 17.51 17.94 17.47 17.94 77,808 +0.59(+3.40%)
Apr 25, 2024 16.57 17.46 16.31 17.35 104,670 +0.73(+4.39%)
Apr 24, 2024 16.50 16.67 16.50 16.62 75,284 +0.19(+1.16%)
Apr 23, 2024 16.27 16.45 16.10 16.43 121,596 +0.15(+0.92%)
Apr 22, 2024 15.85 16.39 15.85 16.28 73,948 +0.26(+1.62%)
Apr 19, 2024 15.92 16.18 15.89 16.02 97,636 -0.01(-0.06%)
Apr 18, 2024 15.95 16.50 15.91 16.03 186,095 -0.24(-1.48%)
Apr 17, 2024 16.85 17.08 16.22 16.27 165,269 -0.68(-4.01%)
Apr 16, 2024 16.89 17.00 16.80 16.95 118,472 +0.05(+0.30%)
Apr 15, 2024 16.95 17.16 16.65 16.90 95,270 -0.06(-0.35%)
Apr 12, 2024 17.42 17.42 16.95 16.96 41,018 -0.54(-3.09%)
Apr 11, 2024 17.48 17.67 17.42 17.50 45,385 +0.00(+0.00%)
Apr 10, 2024 17.63 17.93 17.34 17.50 81,493 -0.36(-2.02%)
Apr 09, 2024 18.05 18.06 17.19 17.86 411,826 -0.06(-0.33%)
Apr 08, 2024 18.05 18.38 17.91 17.92 112,445 -0.13(-0.72%)
Apr 05, 2024 18.25 18.34 17.91 18.05 136,504 -0.08(-0.44%)
Apr 04, 2024 18.40 18.64 18.11 18.13 57,423 -0.27(-1.47%)
Apr 03, 2024 18.27 18.64 18.14 18.40 79,194 +0.13(+0.71%)
Apr 02, 2024 18.35 18.60 18.09 18.27 73,043 -0.26(-1.40%)
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.