Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 17.52 17.58 17.17 17.42 471,071 +0.08(+0.46%)
Jul 11, 2024 16.78 17.42 16.62 17.34 566,886 +0.83(+5.03%)
Jul 10, 2024 16.66 16.79 16.43 16.51 393,562 -0.09(-0.54%)
Jul 09, 2024 17.04 17.22 16.59 16.60 570,153 -0.42(-2.47%)
Jul 08, 2024 16.73 17.33 16.73 17.02 522,280 +0.32(+1.92%)
Jul 05, 2024 16.54 16.71 16.33 16.70 663,503 +0.09(+0.54%)
Jul 03, 2024 16.95 17.00 16.57 16.61 197,198 -0.34(-2.01%)
Jul 02, 2024 17.01 17.29 16.73 16.95 478,056 -0.04(-0.24%)
Jul 01, 2024 16.85 17.09 16.82 16.99 515,042 +0.22(+1.31%)
Jun 28, 2024 17.07 17.16 16.59 16.77 946,656 -0.19(-1.12%)
Jun 27, 2024 16.91 17.16 16.79 16.96 346,535 +0.02(+0.12%)
Jun 26, 2024 17.51 17.57 16.89 16.94 842,818 -0.64(-3.64%)
Jun 25, 2024 17.26 17.70 17.00 17.58 744,628 +0.33(+1.91%)
Jun 24, 2024 17.09 17.37 16.85 17.25 789,429 +0.39(+2.31%)
Jun 21, 2024 16.45 17.09 16.45 16.86 916,852 +0.45(+2.74%)
Jun 20, 2024 16.33 16.41 16.06 16.41 502,833 +0.08(+0.49%)
Jun 18, 2024 15.63 16.63 15.63 16.33 1,349,174 +0.65(+4.15%)
Jun 17, 2024 15.67 15.88 15.50 15.68 424,143 +0.28(+1.82%)
Jun 14, 2024 15.19 15.41 14.96 15.40 520,502 +0.10(+0.65%)
Jun 13, 2024 15.64 15.71 15.15 15.30 589,167 -0.37(-2.36%)
Jun 12, 2024 15.33 15.90 15.26 15.67 587,855 +0.41(+2.69%)
Jun 11, 2024 15.11 15.53 15.03 15.26 653,798 +0.08(+0.53%)
Jun 10, 2024 15.06 15.41 14.94 15.18 453,929 +0.06(+0.40%)
Jun 07, 2024 15.62 15.79 15.10 15.12 474,283 -0.59(-3.76%)
Jun 06, 2024 15.63 15.73 15.48 15.71 436,829 +0.08(+0.51%)
Jun 05, 2024 15.44 15.71 15.30 15.63 711,017 +0.06(+0.39%)
Jun 04, 2024 16.03 16.12 15.49 15.57 702,834 -0.59(-3.65%)
Jun 03, 2024 16.64 16.64 16.13 16.16 562,014 -0.28(-1.70%)
May 31, 2024 16.63 16.70 16.18 16.44 623,411 -0.19(-1.14%)
May 30, 2024 16.72 16.82 16.57 16.63 355,661 -0.02(-0.12%)
May 29, 2024 16.20 16.80 16.20 16.65 873,626 +0.31(+1.90%)
May 28, 2024 16.83 16.99 16.26 16.34 892,640 -0.56(-3.31%)
May 24, 2024 16.63 17.03 16.57 16.90 520,120 +0.36(+2.18%)
May 23, 2024 16.53 16.73 16.45 16.54 466,549 -0.04(-0.24%)
May 22, 2024 16.58 16.79 16.54 16.58 502,846 +0.00(+0.00%)
May 21, 2024 16.90 17.14 16.58 16.58 458,369 -0.39(-2.30%)
May 20, 2024 16.97 17.33 16.91 16.97 626,620 +0.01(+0.06%)
May 17, 2024 16.93 16.98 16.77 16.96 439,674 +0.03(+0.18%)
May 16, 2024 17.62 17.72 16.92 16.93 608,356 -0.69(-3.92%)
May 15, 2024 17.77 17.83 17.45 17.62 555,660 -0.07(-0.40%)
May 14, 2024 17.77 18.05 17.55 17.69 772,373 +0.15(+0.86%)
May 13, 2024 16.68 17.76 16.68 17.54 1,103,107 +0.91(+5.47%)
May 10, 2024 16.61 16.64 16.46 16.63 479,133 +0.03(+0.18%)
May 09, 2024 16.60 16.77 16.38 16.60 397,137 +0.00(+0.00%)
May 08, 2024 16.55 16.89 16.48 16.60 526,970 -0.10(-0.60%)
May 07, 2024 17.00 17.17 16.70 16.70 536,628 -0.35(-2.05%)
May 06, 2024 16.76 17.08 16.52 17.05 612,665 +0.34(+2.03%)
May 03, 2024 16.44 16.80 16.44 16.71 584,168 +0.33(+2.01%)
May 02, 2024 16.36 16.51 16.19 16.38 800,458 +0.19(+1.17%)
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.