Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 16.80 16.93 16.43 16.48 1,034,994 -0.22(-1.32%)
Jul 22, 2024 16.39 16.80 16.38 16.70 988,397 +0.60(+3.73%)
Jul 19, 2024 16.67 16.69 15.95 16.10 1,874,954 -0.61(-3.65%)
Jul 18, 2024 16.90 17.22 16.61 16.71 731,064 +0.07(+0.42%)
Jul 17, 2024 16.93 17.25 16.53 16.64 940,785 -0.47(-2.75%)
Jul 16, 2024 17.04 17.19 16.48 17.11 983,506 +0.27(+1.60%)
Jul 15, 2024 17.08 17.45 16.83 16.84 1,147,364 +0.29(+1.75%)
Jul 12, 2024 15.84 16.76 15.65 16.55 1,249,704 +0.45(+2.80%)
Jul 11, 2024 17.32 17.58 16.06 16.10 2,184,953 -1.17(-6.77%)
Jul 10, 2024 17.28 17.43 17.01 17.27 1,478,231 +0.10(+0.58%)
Jul 09, 2024 17.06 17.25 17.03 17.17 1,531,868 +0.12(+0.70%)
Jul 08, 2024 16.92 17.15 16.82 17.05 2,091,514 +0.11(+0.65%)
Jul 05, 2024 16.91 16.99 16.57 16.94 1,438,631 -0.78(-4.40%)
Jul 03, 2024 17.35 17.75 17.26 17.72 1,841,051 +0.61(+3.57%)
Jul 02, 2024 17.00 17.11 16.91 17.11 1,660,886 +0.39(+2.33%)
Jul 01, 2024 16.39 16.78 16.35 16.72 1,042,634 +0.56(+3.47%)
Jun 28, 2024 16.28 16.43 16.02 16.16 553,785 +0.06(+0.37%)
Jun 27, 2024 16.05 16.18 15.92 16.10 590,315 +0.07(+0.44%)
Jun 26, 2024 15.88 16.12 15.87 16.03 1,239,393 +0.15(+0.94%)
Jun 25, 2024 15.68 15.88 15.60 15.88 555,186 +0.25(+1.60%)
Jun 24, 2024 15.66 15.81 15.59 15.63 639,633 +0.04(+0.26%)
Jun 21, 2024 15.50 15.66 15.45 15.59 621,600 +0.15(+0.97%)
Jun 20, 2024 15.56 15.60 15.34 15.44 1,728,482 -0.12(-0.77%)
Jun 18, 2024 15.60 15.60 15.42 15.56 1,387,572 -0.07(-0.45%)
Jun 17, 2024 15.10 15.65 15.06 15.63 1,352,576 +0.55(+3.65%)
Jun 14, 2024 15.38 15.42 14.98 15.08 1,545,485 -0.16(-1.05%)
Jun 13, 2024 15.24 15.47 15.13 15.24 1,863,941 +0.40(+2.70%)
Jun 12, 2024 14.36 15.00 14.28 14.84 1,847,709 +0.54(+3.78%)
Jun 11, 2024 14.53 14.61 14.07 14.30 1,558,371 -0.24(-1.65%)
Jun 10, 2024 14.67 14.84 14.51 14.54 1,084,404 -0.24(-1.62%)
Jun 07, 2024 14.75 14.95 14.66 14.78 1,020,453 -0.05(-0.34%)
Jun 06, 2024 14.57 14.90 14.40 14.83 933,008 +0.26(+1.75%)
Jun 05, 2024 14.60 14.65 14.35 14.57 1,073,510 +0.07(+0.46%)
Jun 04, 2024 14.55 14.70 14.44 14.51 603,739 -0.05(-0.33%)
Jun 03, 2024 14.71 14.87 14.46 14.56 791,423 -0.10(-0.65%)
May 31, 2024 14.71 14.86 14.36 14.65 676,513 -0.05(-0.33%)
May 30, 2024 14.75 14.97 14.46 14.70 1,170,565 +0.19(+1.32%)
May 29, 2024 14.38 14.65 14.37 14.51 512,134 -0.02(-0.13%)
May 28, 2024 14.57 14.64 14.28 14.53 753,205 -0.14(-0.98%)
May 24, 2024 14.34 14.71 14.24 14.67 1,002,282 +0.44(+3.10%)
May 23, 2024 14.80 14.80 14.18 14.23 858,830 -0.43(-2.94%)
May 22, 2024 14.79 14.80 14.53 14.66 1,879,698 -0.23(-1.54%)
May 21, 2024 14.27 14.91 14.27 14.89 1,447,192 +0.64(+4.50%)
May 20, 2024 14.41 14.45 14.17 14.25 741,717 -0.15(-1.06%)
May 17, 2024 14.25 14.41 14.16 14.40 565,395 +0.16(+1.14%)
May 16, 2024 14.18 14.26 14.05 14.24 791,498 +0.09(+0.61%)
May 15, 2024 14.32 14.32 14.08 14.15 555,482 -0.08(-0.54%)
May 14, 2024 14.08 14.25 14.08 14.23 623,705 +0.27(+1.92%)
May 13, 2024 13.80 14.09 13.80 13.96 578,770 +0.20(+1.46%)
May 10, 2024 14.15 14.15 13.69 13.76 687,746 -0.28(-1.98%)
May 09, 2024 14.29 14.30 13.99 14.04 1,162,698 -0.22(-1.54%)
May 08, 2024 14.02 14.34 13.87 14.26 881,457 -0.19(-1.33%)
May 07, 2024 14.70 14.75 14.43 14.45 579,890 -0.37(-2.52%)
May 06, 2024 14.80 14.92 14.68 14.82 780,790 +0.23(+1.60%)
May 03, 2024 14.60 14.65 14.43 14.59 791,706 +0.12(+0.82%)
May 02, 2024 14.59 14.60 14.21 14.47 678,230 +0.05(+0.32%)
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.