Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 15.87 16.98 15.87 16.02 2,789,555 +0.03(+0.19%)
Jul 17, 2024 16.25 16.64 15.56 15.99 2,246,733 -0.62(-3.73%)
Jul 16, 2024 16.62 16.89 16.17 16.61 3,451,164 +0.29(+1.78%)
Jul 15, 2024 16.28 16.73 15.76 16.32 2,257,655 +0.34(+2.13%)
Jul 12, 2024 15.76 16.18 15.59 15.98 1,718,353 +0.50(+3.23%)
Jul 11, 2024 15.49 15.83 14.95 15.48 1,999,107 +0.71(+4.81%)
Jul 10, 2024 14.90 14.90 14.29 14.77 1,013,869 +0.01(+0.07%)
Jul 09, 2024 15.20 15.66 14.72 14.76 1,430,405 -0.40(-2.64%)
Jul 08, 2024 14.60 15.32 14.52 15.16 2,405,881 +0.77(+5.35%)
Jul 05, 2024 14.38 14.72 14.10 14.39 1,597,743 -0.10(-0.69%)
Jul 03, 2024 13.78 14.56 13.60 14.49 1,313,401 +0.75(+5.46%)
Jul 02, 2024 12.68 13.93 12.51 13.74 2,197,297 +1.16(+9.22%)
Jul 01, 2024 12.64 12.86 12.30 12.58 1,954,953 -0.12(-0.94%)
Jun 28, 2024 12.93 12.99 12.26 12.70 18,455,492 -0.21(-1.63%)
Jun 27, 2024 12.51 13.15 12.44 12.91 2,029,433 +0.29(+2.30%)
Jun 26, 2024 12.04 12.65 11.76 12.62 1,785,889 +0.58(+4.82%)
Jun 25, 2024 12.91 12.91 12.03 12.04 1,767,161 -0.77(-6.01%)
Jun 24, 2024 13.46 13.55 12.76 12.81 2,038,578 -0.62(-4.62%)
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%)
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.