Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 15.88 15.88 15.35 15.43 1,147,260 -0.37(-2.34%)
Jun 12, 2024 16.60 16.97 15.77 15.80 1,896,584 -0.11(-0.69%)
Jun 11, 2024 15.80 15.96 15.53 15.91 645,561 +0.10(+0.63%)
Jun 10, 2024 15.93 16.05 15.66 15.81 846,475 -0.23(-1.43%)
Jun 07, 2024 16.24 16.50 16.01 16.04 1,057,148 -0.61(-3.66%)
Jun 06, 2024 16.20 16.65 16.02 16.65 947,995 +0.40(+2.46%)
Jun 05, 2024 16.22 16.42 16.13 16.25 852,583 +0.09(+0.56%)
Jun 04, 2024 16.00 16.27 15.87 16.16 950,903 +0.00(+0.00%)
Jun 03, 2024 16.90 17.05 16.02 16.16 1,361,286 -0.35(-2.12%)
May 31, 2024 16.77 16.94 16.25 16.51 848,383 -0.04(-0.24%)
May 30, 2024 16.58 16.93 16.35 16.55 853,397 -0.03(-0.18%)
May 29, 2024 16.14 16.80 16.11 16.58 749,671 +0.13(+0.79%)
May 28, 2024 16.52 16.68 16.18 16.45 731,323 +0.14(+0.86%)
May 24, 2024 16.10 16.43 16.08 16.31 735,951 +0.23(+1.43%)
May 23, 2024 16.71 16.72 15.87 16.08 1,598,594 -0.56(-3.37%)
May 22, 2024 16.94 17.28 16.60 16.64 1,142,345 -0.39(-2.29%)
May 21, 2024 17.43 17.66 16.90 17.03 1,314,212 -0.48(-2.74%)
May 20, 2024 18.00 18.12 17.38 17.51 1,052,397 -0.46(-2.56%)
May 17, 2024 17.75 18.08 17.41 17.97 1,317,411 +0.27(+1.53%)
May 16, 2024 18.37 18.58 17.70 17.70 894,632 -0.66(-3.59%)
May 15, 2024 19.31 19.43 17.80 18.36 1,564,149 -0.56(-2.96%)
May 14, 2024 19.41 20.19 18.63 18.92 2,896,082 +0.29(+1.56%)
May 13, 2024 16.83 20.10 16.83 18.63 5,259,642 +2.05(+12.36%)
May 10, 2024 17.14 17.16 16.58 16.58 1,130,213 -0.41(-2.41%)
May 09, 2024 16.62 17.04 16.55 16.99 1,012,724 +0.29(+1.74%)
May 08, 2024 17.01 17.18 16.69 16.70 1,518,942 -0.78(-4.46%)
May 07, 2024 17.77 17.98 17.45 17.48 1,120,082 -0.45(-2.51%)
May 06, 2024 17.56 18.30 17.55 17.93 1,494,037 +0.55(+3.16%)
May 03, 2024 18.20 18.47 16.95 17.38 1,723,844 -0.36(-2.03%)
May 02, 2024 17.85 17.88 16.83 17.74 1,662,138 +0.40(+2.31%)
May 01, 2024 18.27 18.43 16.56 17.34 3,628,234 +0.11(+0.64%)
Apr 30, 2024 17.73 18.00 16.91 17.23 2,488,585 -0.66(-3.69%)
Apr 29, 2024 18.20 18.59 17.55 17.89 1,523,166 -0.06(-0.33%)
Apr 26, 2024 17.75 18.05 17.57 17.95 1,149,238 +0.29(+1.64%)
Apr 25, 2024 16.87 17.74 16.76 17.66 1,125,067 +0.25(+1.44%)
Apr 24, 2024 17.41 17.76 17.36 17.41 1,017,183 -0.08(-0.46%)
Apr 23, 2024 16.14 17.52 16.14 17.49 1,909,899 +1.33(+8.23%)
Apr 22, 2024 15.87 16.17 15.51 16.16 1,097,734 +0.30(+1.89%)
Apr 19, 2024 15.58 16.19 15.51 15.86 1,423,257 +0.13(+0.83%)
Apr 18, 2024 15.74 16.75 15.53 15.73 1,372,471 -0.01(-0.06%)
Apr 17, 2024 16.20 16.40 15.63 15.74 1,072,084 -0.31(-1.93%)
Apr 16, 2024 16.10 16.39 15.85 16.05 934,870 -0.30(-1.83%)
Apr 15, 2024 16.60 16.75 16.07 16.35 1,907,247 -0.43(-2.56%)
Apr 12, 2024 16.75 17.05 16.46 16.78 1,259,027 -0.08(-0.47%)
Apr 11, 2024 16.59 17.04 16.14 16.86 1,890,888 +0.35(+2.12%)
Apr 10, 2024 16.02 16.56 15.81 16.51 2,054,284 -0.40(-2.37%)
Apr 09, 2024 17.17 17.74 16.89 16.91 1,006,957 -0.11(-0.65%)
Apr 08, 2024 16.95 17.16 16.68 17.02 694,658 +0.29(+1.73%)
Apr 05, 2024 16.04 16.91 15.95 16.73 1,181,056 +0.55(+3.40%)
Apr 04, 2024 16.97 17.32 16.16 16.18 1,536,301 -0.50(-3.00%)
Apr 03, 2024 16.02 16.79 15.87 16.68 1,039,172 +0.53(+3.28%)
Apr 02, 2024 16.03 16.21 15.72 16.15 1,650,339 -0.41(-2.48%)
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.