Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 14.84 14.96 14.48 14.88 1,023,815 +0.03(+0.20%)
Jun 17, 2024 15.00 15.20 14.40 14.85 1,659,166 -0.27(-1.79%)
Jun 14, 2024 15.61 15.61 15.03 15.12 916,085 -0.51(-3.26%)
Jun 13, 2024 16.05 16.14 15.36 15.63 1,397,666 -0.55(-3.40%)
Jun 12, 2024 17.02 17.08 16.04 16.18 740,528 -0.46(-2.76%)
Jun 11, 2024 16.55 16.75 16.26 16.64 699,769 -0.04(-0.24%)
Jun 10, 2024 16.53 16.81 16.13 16.68 649,436 +0.01(+0.06%)
Jun 07, 2024 16.83 16.98 16.60 16.67 634,865 -0.43(-2.51%)
Jun 06, 2024 16.63 17.30 16.60 17.10 568,997 +0.24(+1.42%)
Jun 05, 2024 17.13 17.22 16.81 16.86 746,017 -0.25(-1.46%)
Jun 04, 2024 17.42 17.42 16.92 17.11 813,179 -0.47(-2.67%)
Jun 03, 2024 17.50 17.71 17.12 17.58 1,155,266 +0.41(+2.39%)
May 31, 2024 17.19 17.35 16.74 17.17 1,096,639 +0.19(+1.12%)
May 30, 2024 17.14 17.80 16.89 16.98 2,244,645 -0.02(-0.12%)
May 29, 2024 17.79 17.85 16.86 17.00 1,520,067 -1.04(-5.76%)
May 28, 2024 18.49 18.62 18.02 18.04 1,184,119 -0.23(-1.26%)
May 24, 2024 18.67 18.68 18.24 18.27 688,684 -0.29(-1.56%)
May 23, 2024 19.40 19.58 18.41 18.56 820,999 -0.84(-4.33%)
May 22, 2024 19.17 19.80 18.94 19.40 1,111,653 +0.19(+0.99%)
May 21, 2024 18.97 19.32 18.87 19.21 3,203,623 +0.07(+0.37%)
May 20, 2024 19.07 19.36 18.87 19.14 525,997 -0.02(-0.10%)
May 17, 2024 19.13 19.46 18.85 19.16 778,291 +0.08(+0.42%)
May 16, 2024 18.95 19.23 18.42 19.08 965,597 +0.06(+0.32%)
May 15, 2024 20.34 20.39 18.92 19.02 1,004,192 -1.22(-6.03%)
May 14, 2024 20.23 20.54 19.83 20.24 1,221,444 +0.46(+2.33%)
May 13, 2024 19.98 20.39 19.66 19.78 1,044,323 -0.20(-1.00%)
May 10, 2024 20.26 20.39 19.44 19.98 714,917 -0.21(-1.04%)
May 09, 2024 19.53 20.21 19.39 20.19 899,682 +0.61(+3.12%)
May 08, 2024 19.18 19.62 18.75 19.58 1,370,716 +0.30(+1.56%)
May 07, 2024 19.79 20.10 19.27 19.28 2,244,011 -0.62(-3.12%)
May 06, 2024 20.50 20.82 19.66 19.90 1,209,809 -0.27(-1.34%)
May 03, 2024 20.30 20.49 19.71 20.17 1,810,804 -0.57(-2.75%)
May 02, 2024 20.20 20.80 19.79 20.74 1,360,857 +0.62(+3.08%)
May 01, 2024 20.55 20.83 20.02 20.12 1,716,223 -0.55(-2.66%)
Apr 30, 2024 21.52 21.60 20.64 20.67 986,583 -1.07(-4.92%)
Apr 29, 2024 21.43 21.81 21.39 21.74 679,104 +0.34(+1.59%)
Apr 26, 2024 21.03 21.48 20.71 21.40 866,607 +0.24(+1.13%)
Apr 25, 2024 21.63 21.66 20.95 21.16 945,981 -0.59(-2.71%)
Apr 24, 2024 22.08 22.39 21.64 21.75 587,743 -0.52(-2.33%)
Apr 23, 2024 22.11 22.75 21.94 22.27 759,948 +0.15(+0.68%)
Apr 22, 2024 22.15 22.21 21.35 22.12 987,248 -0.11(-0.49%)
Apr 19, 2024 21.11 22.43 21.11 22.23 4,830,202 +1.09(+5.16%)
Apr 18, 2024 20.91 21.39 20.66 21.14 938,425 +0.21(+1.00%)
Apr 17, 2024 21.33 21.52 20.81 20.93 1,134,163 -0.18(-0.85%)
Apr 16, 2024 20.65 21.30 20.52 21.11 903,434 +0.18(+0.86%)
Apr 15, 2024 20.67 21.52 20.48 20.93 2,925,957 -1.00(-4.56%)
Apr 12, 2024 22.58 23.21 21.58 21.93 1,191,372 -0.45(-2.01%)
Apr 11, 2024 23.09 23.10 22.04 22.38 1,049,255 -0.73(-3.16%)
Apr 10, 2024 22.33 23.50 22.23 23.11 1,012,121 +0.05(+0.22%)
Apr 09, 2024 22.91 23.32 22.52 23.06 699,037 +0.33(+1.45%)
Apr 08, 2024 23.55 23.76 22.48 22.73 929,499 -0.71(-3.03%)
Apr 05, 2024 23.45 23.66 22.89 23.44 666,614 +0.04(+0.17%)
Apr 04, 2024 23.26 24.04 23.18 23.40 1,074,891 +0.32(+1.39%)
Apr 03, 2024 23.33 23.67 22.94 23.08 993,311 -0.25(-1.07%)
Apr 02, 2024 22.68 23.39 22.32 23.33 874,117 +0.53(+2.32%)
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.