Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.27 13.46 12.98 13.43 2,217,521 +0.16(+1.21%)
Jun 20, 2024 13.07 13.48 12.89 13.27 1,151,193 +0.07(+0.53%)
Jun 18, 2024 13.92 14.06 13.01 13.20 2,088,763 -0.82(-5.85%)
Jun 17, 2024 13.38 14.05 13.29 14.02 1,669,826 +0.61(+4.55%)
Jun 14, 2024 13.66 13.74 13.16 13.41 1,940,241 -0.39(-2.83%)
Jun 13, 2024 14.24 14.39 13.76 13.80 1,875,444 -0.46(-3.23%)
Jun 12, 2024 15.13 15.28 14.19 14.26 1,446,445 -0.32(-2.19%)
Jun 11, 2024 14.65 14.76 14.08 14.58 1,421,899 -0.20(-1.35%)
Jun 10, 2024 15.79 15.95 14.74 14.78 1,720,847 -1.31(-8.14%)
Jun 07, 2024 15.56 16.19 15.44 16.09 1,034,900 +0.24(+1.51%)
Jun 06, 2024 15.62 16.27 15.39 15.85 1,326,924 -0.14(-0.88%)
Jun 05, 2024 16.12 16.25 15.71 15.99 1,120,429 -0.01(-0.06%)
Jun 04, 2024 16.00 16.36 15.82 16.00 1,221,262 -0.28(-1.72%)
Jun 03, 2024 17.24 17.33 16.23 16.28 1,144,696 -0.61(-3.61%)
May 31, 2024 16.67 17.04 16.17 16.89 1,577,826 +0.39(+2.36%)
May 30, 2024 16.21 16.57 16.04 16.50 1,582,158 +0.70(+4.43%)
May 29, 2024 15.25 16.00 15.08 15.80 1,180,232 +0.11(+0.70%)
May 28, 2024 16.17 16.39 15.41 15.69 1,743,204 -0.35(-2.15%)
May 24, 2024 14.82 16.27 14.74 16.04 3,056,308 +1.35(+9.16%)
May 23, 2024 15.81 15.87 13.80 14.69 5,221,505 -1.05(-6.67%)
May 22, 2024 15.81 16.80 15.60 15.74 5,069,525 -3.10(-16.45%)
May 21, 2024 19.26 19.70 18.68 18.84 1,931,843 -0.54(-2.79%)
May 20, 2024 18.95 19.56 18.94 19.38 1,107,874 +0.38(+2.00%)
May 17, 2024 18.33 19.23 18.15 19.00 1,126,696 +0.53(+2.87%)
May 16, 2024 18.00 18.49 17.80 18.47 1,035,321 +0.47(+2.61%)
May 15, 2024 18.00 18.38 17.77 18.00 1,039,287 +0.16(+0.90%)
May 14, 2024 17.97 18.42 17.70 17.84 1,797,914 +0.47(+2.71%)
May 13, 2024 17.29 18.23 17.27 17.37 1,146,361 +0.18(+1.05%)
May 10, 2024 17.65 17.68 17.01 17.19 1,024,105 -0.29(-1.66%)
May 09, 2024 17.60 17.74 17.23 17.48 1,119,020 -0.11(-0.63%)
May 08, 2024 17.42 17.74 17.02 17.59 1,262,635 -0.01(-0.06%)
May 07, 2024 17.69 18.08 17.50 17.60 734,655 -0.04(-0.23%)
May 06, 2024 17.47 17.78 17.42 17.64 849,878 +0.43(+2.50%)
May 03, 2024 17.21 17.74 17.03 17.21 1,001,764 +0.42(+2.50%)
May 02, 2024 16.53 16.83 16.04 16.79 736,346 +0.71(+4.42%)
May 01, 2024 15.76 16.67 15.61 16.08 1,129,881 +0.17(+1.07%)
Apr 30, 2024 16.21 16.45 15.78 15.91 833,583 -0.54(-3.28%)
Apr 29, 2024 16.11 16.59 16.09 16.45 901,563 +0.44(+2.75%)
Apr 26, 2024 15.48 16.15 15.29 16.01 1,091,639 +0.68(+4.44%)
Apr 25, 2024 15.89 15.97 15.16 15.33 1,845,967 -0.79(-4.90%)
Apr 24, 2024 16.69 16.85 16.01 16.12 973,050 -0.63(-3.76%)
Apr 23, 2024 15.45 16.87 15.40 16.75 1,629,401 +1.24(+7.99%)
Apr 22, 2024 15.95 16.26 15.35 15.51 1,531,356 -0.32(-2.02%)
Apr 19, 2024 15.61 16.00 15.43 15.83 985,657 +0.30(+1.93%)
Apr 18, 2024 15.58 16.33 15.45 15.53 1,227,198 -0.03(-0.19%)
Apr 17, 2024 15.33 15.94 15.30 15.56 953,257 +0.21(+1.37%)
Apr 16, 2024 15.50 15.91 15.02 15.35 1,118,851 -0.33(-2.10%)
Apr 15, 2024 16.37 16.43 15.40 15.68 1,398,145 -0.61(-3.74%)
Apr 12, 2024 17.13 17.30 16.19 16.29 1,074,217 -0.94(-5.46%)
Apr 11, 2024 16.94 17.41 16.61 17.23 850,783 +0.34(+2.01%)
Apr 10, 2024 17.00 17.07 16.53 16.89 1,030,362 -0.79(-4.47%)
Apr 09, 2024 17.76 18.28 17.39 17.68 818,241 -0.01(-0.06%)
Apr 08, 2024 16.73 17.71 16.72 17.69 1,032,797 +0.97(+5.80%)
Apr 05, 2024 16.51 17.10 16.17 16.72 869,628 +0.08(+0.48%)
Apr 04, 2024 16.51 17.21 16.40 16.64 961,070 +0.14(+0.85%)
Apr 03, 2024 16.43 16.52 15.89 16.50 1,087,587 +0.30(+1.85%)
Apr 02, 2024 16.90 16.92 16.16 16.20 1,229,488 -0.96(-5.62%)
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.