Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.25(+1.75%)
Jun 05, 2024 14.60 14.65 14.35 14.58 1,073,496 +0.07(+0.46%)
Jun 04, 2024 14.55 14.70 14.44 14.51 603,731 -0.05(-0.33%)
Jun 03, 2024 14.71 14.87 14.47 14.56 791,412 -0.10(-0.65%)
May 31, 2024 14.71 14.86 14.36 14.65 676,504 -0.05(-0.33%)
May 30, 2024 14.75 14.97 14.46 14.70 1,170,549 +0.19(+1.32%)
May 29, 2024 14.38 14.65 14.37 14.51 512,127 -0.02(-0.13%)
May 28, 2024 14.57 14.64 14.28 14.53 753,195 -0.14(-0.98%)
May 24, 2024 14.34 14.71 14.24 14.67 1,002,268 +0.44(+3.10%)
May 23, 2024 14.80 14.80 14.18 14.23 858,819 -0.43(-2.94%)
May 22, 2024 14.79 14.80 14.53 14.66 1,879,672 -0.23(-1.54%)
May 21, 2024 14.27 14.92 14.27 14.89 1,447,172 +0.64(+4.50%)
May 20, 2024 14.41 14.45 14.17 14.25 741,707 -0.15(-1.06%)
May 17, 2024 14.25 14.41 14.16 14.40 565,387 +0.16(+1.14%)
May 16, 2024 14.18 14.26 14.05 14.24 791,487 +0.09(+0.61%)
May 15, 2024 14.32 14.32 14.08 14.15 555,474 -0.08(-0.54%)
May 14, 2024 14.08 14.25 14.08 14.23 623,697 +0.27(+1.92%)
May 13, 2024 13.80 14.09 13.80 13.96 578,762 +0.20(+1.46%)
May 10, 2024 14.15 14.15 13.69 13.76 687,737 -0.28(-1.98%)
May 09, 2024 14.29 14.30 13.99 14.04 1,162,682 -0.22(-1.54%)
May 08, 2024 14.02 14.34 13.87 14.26 881,445 -0.19(-1.33%)
May 07, 2024 14.70 14.75 14.43 14.45 579,882 -0.37(-2.52%)
May 06, 2024 14.80 14.92 14.68 14.82 780,780 +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%)
May 01, 2024 14.45 14.63 14.35 14.43 618,423 -0.08(-0.57%)
Apr 30, 2024 14.58 14.68 14.47 14.51 709,573 -0.19(-1.31%)
Apr 29, 2024 14.63 14.73 14.52 14.70 1,523,293 +0.92(+6.64%)
Apr 26, 2024 13.91 14.03 13.67 13.78 700,868 -0.14(-0.99%)
Apr 25, 2024 13.31 13.93 13.26 13.92 617,076 +0.45(+3.33%)
Apr 24, 2024 13.23 13.72 13.16 13.47 1,555,050 +1.40(+11.61%)
Apr 23, 2024 11.93 12.26 11.82 12.07 1,339,994 +0.18(+1.54%)
Apr 22, 2024 11.77 12.03 11.65 11.89 1,712,452 -0.33(-2.70%)
Apr 19, 2024 12.30 12.52 12.18 12.22 1,233,195 -0.25(-1.98%)
Apr 18, 2024 12.59 12.63 12.36 12.47 1,498,652 -0.44(-3.41%)
Apr 17, 2024 13.04 13.12 12.75 12.91 848,745 -0.12(-0.91%)
Apr 16, 2024 13.03 13.08 12.75 13.02 1,414,384 -0.32(-2.40%)
Apr 15, 2024 13.99 14.01 13.34 13.34 1,275,749 -0.70(-4.96%)
Apr 12, 2024 14.10 14.16 13.98 14.04 664,699 -0.14(-0.97%)
Apr 11, 2024 14.02 14.26 13.78 14.18 905,518 +0.16(+1.18%)
Apr 10, 2024 14.01 14.13 13.88 14.01 741,896 -0.20(-1.42%)
Apr 09, 2024 14.00 14.28 13.95 14.21 948,618 +0.21(+1.50%)
Apr 08, 2024 13.75 14.05 13.64 14.00 1,383,165 +0.59(+4.37%)
Apr 05, 2024 13.74 13.82 13.09 13.42 1,635,864 -0.39(-2.85%)
Apr 04, 2024 13.77 14.16 13.61 13.81 1,426,256 +0.21(+1.51%)
Apr 03, 2024 13.27 13.67 13.24 13.61 1,463,781 +0.11(+0.84%)
Apr 02, 2024 13.35 13.56 13.27 13.49 1,748,347 -0.56(-3.99%)
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.