Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.90 16.01 15.70 15.82 83,254 -0.11(-0.69%)
Jun 17, 2024 15.54 15.97 15.51 15.93 86,761 +0.38(+2.44%)
Jun 14, 2024 15.44 15.58 15.34 15.55 98,702 -0.14(-0.89%)
Jun 13, 2024 15.89 15.89 15.50 15.69 138,467 -0.28(-1.75%)
Jun 12, 2024 16.40 16.54 15.96 15.97 112,012 +0.16(+1.01%)
Jun 11, 2024 15.15 15.94 15.13 15.81 141,228 +0.54(+3.54%)
Jun 10, 2024 15.25 15.40 15.20 15.27 110,101 +0.02(+0.13%)
Jun 07, 2024 15.27 15.45 15.13 15.25 102,667 -0.24(-1.55%)
Jun 06, 2024 15.65 15.73 15.34 15.49 111,734 -0.23(-1.46%)
Jun 05, 2024 15.57 15.73 15.24 15.72 212,881 +0.28(+1.81%)
Jun 04, 2024 15.39 15.61 15.28 15.44 178,767 -0.14(-0.90%)
Jun 03, 2024 16.14 16.14 15.47 15.58 126,180 -0.29(-1.83%)
May 31, 2024 16.20 16.23 15.78 15.87 240,021 -0.35(-2.16%)
May 30, 2024 16.16 16.38 16.09 16.22 143,280 +0.25(+1.57%)
May 29, 2024 16.03 16.33 15.92 15.97 84,527 -0.40(-2.44%)
May 28, 2024 16.23 16.51 16.15 16.37 102,073 +0.33(+2.06%)
May 24, 2024 16.10 16.14 15.79 16.04 71,895 +0.06(+0.38%)
May 23, 2024 16.71 16.71 15.90 15.98 70,796 -0.70(-4.20%)
May 22, 2024 16.61 16.82 16.52 16.68 101,300 -0.02(-0.12%)
May 21, 2024 16.93 16.93 16.55 16.70 77,242 -0.32(-1.88%)
May 20, 2024 16.76 17.18 16.76 17.02 102,034 +0.16(+0.95%)
May 17, 2024 16.32 16.90 16.32 16.86 102,089 +0.53(+3.25%)
May 16, 2024 16.12 16.73 16.12 16.33 184,169 +0.15(+0.93%)
May 15, 2024 16.43 16.43 16.02 16.18 84,998 -0.12(-0.74%)
May 14, 2024 16.35 16.56 16.23 16.30 171,781 +0.26(+1.62%)
May 13, 2024 16.17 16.18 15.84 16.04 104,288 +0.00(+0.00%)
May 10, 2024 16.09 16.11 15.77 16.04 86,584 -0.01(-0.06%)
May 09, 2024 15.86 16.07 15.77 16.05 132,076 +0.27(+1.71%)
May 08, 2024 15.34 16.00 15.34 15.78 253,722 +0.21(+1.35%)
May 07, 2024 15.95 15.96 15.55 15.57 135,329 -0.32(-2.01%)
May 06, 2024 15.50 16.14 15.34 15.89 209,326 +0.57(+3.72%)
May 03, 2024 15.25 15.38 14.63 15.32 522,494 +0.52(+3.51%)
May 02, 2024 14.97 15.43 14.72 14.80 183,721 -0.16(-1.07%)
May 01, 2024 14.92 15.40 14.89 14.96 104,884 -0.02(-0.13%)
Apr 30, 2024 15.27 15.40 14.83 14.98 115,508 -0.64(-4.10%)
Apr 29, 2024 15.90 16.09 15.56 15.62 269,194 -0.16(-1.01%)
Apr 26, 2024 15.47 16.07 15.47 15.78 101,112 +0.43(+2.80%)
Apr 25, 2024 15.07 15.37 14.89 15.35 147,093 +0.10(+0.66%)
Apr 24, 2024 15.26 15.42 15.13 15.25 106,565 -0.13(-0.85%)
Apr 23, 2024 15.26 15.63 15.25 15.38 125,247 +0.06(+0.39%)
Apr 22, 2024 15.64 15.64 15.27 15.32 195,312 -0.29(-1.86%)
Apr 19, 2024 15.20 15.83 15.20 15.61 98,497 +0.26(+1.69%)
Apr 18, 2024 15.15 15.48 15.12 15.35 101,158 +0.28(+1.86%)
Apr 17, 2024 15.95 15.95 15.06 15.07 89,638 -0.74(-4.68%)
Apr 16, 2024 15.99 16.15 15.79 15.81 93,372 -0.22(-1.37%)
Apr 15, 2024 16.12 16.12 15.66 16.03 75,503 +0.09(+0.56%)
Apr 12, 2024 16.34 16.43 15.81 15.94 249,165 -0.59(-3.57%)
Apr 11, 2024 16.46 16.60 16.31 16.53 53,982 +0.12(+0.73%)
Apr 10, 2024 17.19 17.19 16.22 16.41 111,258 -1.27(-7.18%)
Apr 09, 2024 17.66 17.79 17.55 17.68 72,719 +0.06(+0.34%)
Apr 08, 2024 17.77 17.88 17.58 17.62 62,490 +0.08(+0.46%)
Apr 05, 2024 17.40 17.66 17.29 17.54 67,391 +0.14(+0.80%)
Apr 04, 2024 17.82 17.97 17.31 17.40 73,251 -0.18(-1.02%)
Apr 03, 2024 17.22 17.72 17.22 17.58 81,202 +0.13(+0.74%)
Apr 02, 2024 17.85 17.85 17.36 17.45 90,080 -0.73(-4.02%)
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.