Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 16.02 16.02 15.58 15.75 757,379 -0.25(-1.55%)
Jun 12, 2024 16.14 16.14 15.90 16.00 396,068 +0.16(+1.00%)
Jun 11, 2024 15.83 15.96 15.62 15.84 258,911 -0.05(-0.31%)
Jun 10, 2024 15.57 15.96 15.51 15.89 1,725,268 +0.26(+1.65%)
Jun 07, 2024 15.52 15.84 15.46 15.63 276,674 +0.05(+0.32%)
Jun 06, 2024 15.49 15.63 15.33 15.58 615,330 +0.09(+0.58%)
Jun 05, 2024 15.58 15.58 15.26 15.49 443,246 -0.11(-0.70%)
Jun 04, 2024 16.12 16.13 15.48 15.60 427,173 -0.56(-3.44%)
Jun 03, 2024 16.51 16.51 15.95 16.16 364,816 -0.32(-1.93%)
May 31, 2024 16.18 16.49 15.99 16.48 690,566 +0.29(+1.78%)
May 30, 2024 15.71 16.21 15.68 16.19 487,015 +0.51(+3.23%)
May 29, 2024 15.67 15.91 15.56 15.68 773,666 -0.04(-0.25%)
May 28, 2024 16.20 16.20 15.61 15.72 1,228,918 -0.42(-2.59%)
May 24, 2024 16.38 16.45 16.02 16.14 877,327 -0.07(-0.43%)
May 23, 2024 16.45 16.64 15.93 16.21 4,384,816 -0.44(-2.63%)
May 22, 2024 17.11 17.18 16.50 16.64 955,261 -0.65(-3.74%)
May 21, 2024 17.81 18.29 17.00 17.29 440,649 -0.86(-4.76%)
May 20, 2024 18.41 18.52 18.13 18.15 469,023 -0.26(-1.40%)
May 17, 2024 18.46 18.60 18.32 18.41 244,947 +0.08(+0.43%)
May 16, 2024 18.38 18.65 18.19 18.33 276,698 +0.04(+0.22%)
May 15, 2024 18.32 18.43 18.07 18.29 501,161 +0.03(+0.16%)
May 14, 2024 17.91 18.44 17.67 18.26 776,645 +0.45(+2.51%)
May 13, 2024 18.47 18.48 17.79 17.82 553,924 -0.55(-2.98%)
May 10, 2024 18.13 18.66 16.76 18.36 1,006,819 -0.82(-4.30%)
May 09, 2024 18.70 19.20 18.59 19.19 419,442 +0.49(+2.60%)
May 08, 2024 18.60 18.89 18.50 18.70 243,754 +0.01(+0.05%)
May 07, 2024 18.75 18.90 18.67 18.69 199,161 -0.08(-0.42%)
May 06, 2024 18.74 18.89 18.58 18.77 249,740 +0.20(+1.07%)
May 03, 2024 18.83 18.84 18.24 18.57 450,758 -0.23(-1.22%)
May 02, 2024 18.57 19.08 18.50 18.80 627,169 +0.40(+2.16%)
May 01, 2024 18.53 18.82 18.36 18.40 403,006 -0.06(-0.32%)
Apr 30, 2024 19.83 19.88 17.55 18.46 1,562,395 -1.44(-7.24%)
Apr 29, 2024 19.40 20.40 19.39 19.90 1,475,995 +0.53(+2.72%)
Apr 26, 2024 19.63 19.67 19.27 19.38 311,364 -0.24(-1.22%)
Apr 25, 2024 19.26 19.68 19.16 19.62 421,418 +0.27(+1.39%)
Apr 24, 2024 19.56 19.68 19.08 19.35 379,286 -0.14(-0.71%)
Apr 23, 2024 18.97 19.52 18.94 19.49 563,946 +0.56(+2.94%)
Apr 22, 2024 19.02 19.28 18.91 18.93 761,837 -0.03(-0.16%)
Apr 19, 2024 19.02 19.14 18.73 18.96 435,065 -0.06(-0.31%)
Apr 18, 2024 18.61 19.42 18.61 19.02 1,006,526 +0.48(+2.57%)
Apr 17, 2024 18.60 18.73 18.40 18.54 512,119 +0.02(+0.11%)
Apr 16, 2024 18.23 18.67 18.20 18.52 404,791 +0.28(+1.52%)
Apr 15, 2024 18.46 18.58 18.19 18.24 592,514 -0.14(-0.76%)
Apr 12, 2024 18.36 18.49 18.22 18.38 483,731 -0.10(-0.54%)
Apr 11, 2024 18.39 18.69 18.22 18.48 1,009,130 +0.21(+1.14%)
Apr 10, 2024 18.57 18.72 18.26 18.27 497,282 -0.52(-2.75%)
Apr 09, 2024 19.28 19.43 18.59 18.79 342,675 -0.48(-2.48%)
Apr 08, 2024 19.22 19.44 19.03 19.27 320,237 +0.25(+1.31%)
Apr 05, 2024 19.20 19.20 18.82 19.02 767,503 -0.05(-0.26%)
Apr 04, 2024 19.63 19.68 19.00 19.07 907,153 -0.39(-1.99%)
Apr 03, 2024 19.00 19.66 18.97 19.46 621,142 +0.39(+2.03%)
Apr 02, 2024 18.96 19.13 18.87 19.07 484,287 -0.06(-0.31%)
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.