Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.51 16.51 16.22 16.31 157,335 +0.00(+0.00%)
Jul 11, 2024 16.50 16.50 16.07 16.31 124,596 -0.16(-0.97%)
Jul 10, 2024 16.06 16.68 15.89 16.47 237,012 -0.53(-3.12%)
Jul 09, 2024 17.20 17.21 16.95 17.00 336,746 -0.13(-0.76%)
Jul 08, 2024 17.44 17.44 17.06 17.13 376,554 -0.31(-1.78%)
Jul 05, 2024 16.83 17.45 16.83 17.44 298,520 +0.62(+3.69%)
Jul 03, 2024 16.91 16.98 16.79 16.82 99,913 +0.02(+0.12%)
Jul 02, 2024 16.80 16.87 16.55 16.80 149,007 +0.06(+0.36%)
Jul 01, 2024 16.89 16.90 16.55 16.74 174,549 +0.20(+1.21%)
Jun 28, 2024 16.59 16.63 16.40 16.54 123,600 -0.10(-0.60%)
Jun 27, 2024 16.58 16.68 16.35 16.64 109,977 +0.07(+0.42%)
Jun 26, 2024 16.50 16.64 16.26 16.57 170,974 +0.03(+0.18%)
Jun 25, 2024 16.46 16.55 16.20 16.54 109,502 +0.16(+0.98%)
Jun 24, 2024 16.09 16.45 16.09 16.38 122,539 +0.43(+2.70%)
Jun 21, 2024 15.90 16.15 15.54 15.95 133,135 +0.13(+0.82%)
Jun 20, 2024 15.43 16.07 15.39 15.82 230,660 +0.13(+0.83%)
Jun 18, 2024 15.46 15.69 15.34 15.69 129,244 +0.07(+0.45%)
Jun 17, 2024 15.32 15.63 15.26 15.62 122,506 +0.53(+3.51%)
Jun 14, 2024 15.42 15.47 15.04 15.09 316,907 -0.56(-3.58%)
Jun 13, 2024 15.82 15.82 15.43 15.65 158,224 -0.23(-1.45%)
Jun 12, 2024 15.79 15.91 15.58 15.88 107,506 +0.20(+1.28%)
Jun 11, 2024 16.01 16.04 15.60 15.68 227,137 -0.58(-3.57%)
Jun 10, 2024 16.22 16.32 16.04 16.26 94,230 +0.03(+0.18%)
Jun 07, 2024 16.22 16.31 16.04 16.23 146,829 +0.06(+0.37%)
Jun 06, 2024 16.65 16.65 16.11 16.17 221,808 -0.63(-3.75%)
Jun 05, 2024 16.45 16.81 16.36 16.80 363,049 +0.30(+1.82%)
Jun 04, 2024 17.01 17.01 16.48 16.50 1,022,741 -0.51(-3.00%)
Jun 03, 2024 16.88 17.30 16.87 17.01 380,434 +0.10(+0.59%)
May 31, 2024 16.52 16.99 16.41 16.91 281,319 +0.55(+3.36%)
May 30, 2024 16.02 16.40 16.02 16.36 200,915 +0.42(+2.63%)
May 29, 2024 15.90 15.97 15.79 15.94 161,311 -0.02(-0.13%)
May 28, 2024 16.35 16.45 15.88 15.96 343,209 -0.23(-1.42%)
May 24, 2024 16.00 16.29 16.00 16.19 291,884 +0.19(+1.19%)
May 23, 2024 16.11 16.31 15.90 16.00 284,440 -0.08(-0.50%)
May 22, 2024 16.49 16.51 16.05 16.08 1,333,761 -0.43(-2.60%)
May 21, 2024 16.63 16.65 16.38 16.51 960,224 +0.03(+0.19%)
May 20, 2024 16.45 16.64 16.37 16.48 535,138 +0.27(+1.64%)
May 17, 2024 16.28 16.34 16.02 16.21 395,852 -0.03(-0.19%)
May 16, 2024 16.01 16.29 16.00 16.24 502,971 +0.36(+2.27%)
May 15, 2024 15.86 16.01 15.73 15.88 371,582 +0.09(+0.55%)
May 14, 2024 15.41 15.81 15.40 15.80 510,393 +0.40(+2.59%)
May 13, 2024 15.24 15.51 15.24 15.40 461,554 +0.13(+0.82%)
May 10, 2024 15.16 15.44 15.15 15.27 604,921 +0.16(+1.09%)
May 09, 2024 14.54 15.12 14.54 15.11 599,780 +0.54(+3.71%)
May 08, 2024 14.10 14.61 13.93 14.57 565,929 +0.97(+7.14%)
May 07, 2024 13.42 13.66 13.38 13.60 460,882 +0.35(+2.66%)
May 06, 2024 13.31 13.35 13.21 13.24 253,002 -0.07(-0.53%)
May 03, 2024 13.30 13.39 13.20 13.31 184,661 +0.04(+0.29%)
May 02, 2024 13.10 13.28 13.06 13.28 243,534 +0.23(+1.74%)
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.