Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.44 16.67 15.68 15.74 433,702 -0.39(-2.42%)
Jul 11, 2024 16.24 16.35 15.71 16.13 1,016,068 +0.51(+3.27%)
Jul 10, 2024 15.99 16.09 15.52 15.62 277,821 -0.32(-2.01%)
Jul 09, 2024 16.20 16.27 15.83 15.94 171,586 -0.32(-1.97%)
Jul 08, 2024 16.29 16.39 16.04 16.26 210,668 +0.25(+1.56%)
Jul 05, 2024 16.35 16.39 15.82 16.01 157,332 -0.50(-3.03%)
Jul 03, 2024 16.20 16.61 16.00 16.51 141,002 +0.51(+3.19%)
Jul 02, 2024 16.05 16.26 15.90 16.00 204,292 +0.01(+0.06%)
Jul 01, 2024 16.96 16.96 15.85 15.99 226,361 -0.97(-5.72%)
Jun 28, 2024 17.34 17.46 16.68 16.96 560,125 -0.04(-0.24%)
Jun 27, 2024 17.11 17.11 16.77 17.00 172,276 +0.01(+0.06%)
Jun 26, 2024 16.71 17.01 16.61 16.99 182,189 +0.08(+0.47%)
Jun 25, 2024 17.10 17.19 16.83 16.91 173,057 -0.36(-2.08%)
Jun 24, 2024 17.20 17.60 17.05 17.27 225,345 +0.09(+0.52%)
Jun 21, 2024 16.98 17.43 16.93 17.18 1,011,696 +0.08(+0.47%)
Jun 20, 2024 16.98 17.30 16.93 17.10 247,508 -0.08(-0.47%)
Jun 18, 2024 16.93 17.43 16.86 17.18 407,219 +0.25(+1.48%)
Jun 17, 2024 16.29 16.93 15.73 16.93 309,418 +0.40(+2.42%)
Jun 14, 2024 17.51 17.64 16.35 16.53 311,650 -1.29(-7.24%)
Jun 13, 2024 17.73 17.92 17.53 17.82 240,468 -0.01(-0.06%)
Jun 12, 2024 17.44 18.20 17.44 17.83 332,628 +1.09(+6.51%)
Jun 11, 2024 16.26 17.05 16.10 16.74 408,989 +0.28(+1.70%)
Jun 10, 2024 16.59 16.62 16.31 16.46 328,178 -0.35(-2.08%)
Jun 07, 2024 16.98 17.21 16.68 16.81 291,082 -0.41(-2.38%)
Jun 06, 2024 17.05 17.39 17.05 17.22 252,918 +0.12(+0.70%)
Jun 05, 2024 17.07 17.12 16.77 17.10 209,350 +0.23(+1.36%)
Jun 04, 2024 17.18 17.18 16.67 16.87 332,251 -0.59(-3.38%)
Jun 03, 2024 18.26 18.26 17.36 17.46 614,127 -0.51(-2.84%)
May 31, 2024 18.51 18.51 17.82 17.97 244,451 -0.43(-2.34%)
May 30, 2024 17.77 18.40 17.77 18.40 402,660 +0.76(+4.31%)
May 29, 2024 18.03 18.09 17.58 17.64 362,897 -0.80(-4.34%)
May 28, 2024 18.85 18.95 18.19 18.44 456,179 -0.28(-1.50%)
May 24, 2024 18.98 19.34 18.70 18.72 417,599 -0.09(-0.48%)
May 23, 2024 18.86 18.86 18.49 18.81 331,471 +0.03(+0.16%)
May 22, 2024 18.76 18.98 18.63 18.78 363,265 -0.17(-0.89%)
May 21, 2024 18.29 18.95 18.27 18.95 315,540 +0.57(+3.08%)
May 20, 2024 18.28 18.45 18.20 18.38 362,895 +0.17(+0.93%)
May 17, 2024 18.03 18.21 17.82 18.21 301,774 +0.36(+2.01%)
May 16, 2024 17.53 17.89 17.41 17.85 347,611 +0.17(+0.96%)
May 15, 2024 17.96 18.12 17.69 17.69 226,974 -0.01(-0.06%)
May 14, 2024 17.44 17.85 17.38 17.70 297,561 +0.75(+4.40%)
May 13, 2024 18.35 18.49 16.94 16.95 455,489 -1.09(-6.06%)
May 10, 2024 18.39 18.79 17.90 18.04 276,657 -0.34(-1.84%)
May 09, 2024 17.40 18.50 16.87 18.38 454,604 -0.05(-0.27%)
May 08, 2024 17.97 18.43 17.97 18.43 363,663 +0.39(+2.15%)
May 07, 2024 18.43 18.52 17.95 18.04 365,142 -0.27(-1.47%)
May 06, 2024 18.35 18.68 18.24 18.31 315,965 +0.17(+0.93%)
May 03, 2024 18.63 18.71 18.04 18.14 197,874 -0.11(-0.60%)
May 02, 2024 18.16 18.40 18.13 18.25 297,013 +0.35(+1.94%)
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.