Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 14.32 14.38 14.26 14.29 255,405 -0.03(-0.21%)
Jun 18, 2024 14.28 14.32 14.25 14.32 182,499 +0.06(+0.42%)
Jun 17, 2024 14.16 14.26 14.12 14.26 290,210 +0.10(+0.71%)
Jun 14, 2024 14.23 14.26 14.11 14.16 268,791 -0.22(-1.53%)
Jun 13, 2024 14.46 14.46 14.27 14.38 222,174 -0.08(-0.55%)
Jun 12, 2024 14.42 14.46 14.41 14.46 422,240 +0.17(+1.19%)
Jun 11, 2024 14.19 14.29 14.10 14.29 340,721 +0.00(+0.00%)
Jun 10, 2024 14.17 14.29 14.07 14.29 516,071 +0.07(+0.49%)
Jun 07, 2024 14.21 14.33 14.17 14.22 481,279 -0.09(-0.63%)
Jun 06, 2024 14.37 14.39 14.28 14.31 447,055 -0.06(-0.42%)
Jun 05, 2024 14.31 14.39 14.30 14.37 643,863 +0.06(+0.42%)
Jun 04, 2024 14.37 14.40 14.28 14.31 591,414 -0.15(-1.04%)
Jun 03, 2024 14.56 14.56 14.34 14.46 702,867 -0.03(-0.21%)
May 31, 2024 14.46 14.51 14.37 14.49 888,319 +0.08(+0.59%)
May 30, 2024 14.41 14.41 14.37 14.41 353,753 +0.07(+0.46%)
May 29, 2024 14.43 14.43 14.30 14.34 497,829 -0.19(-1.29%)
May 28, 2024 14.60 14.60 14.42 14.53 505,030 +0.02(+0.13%)
May 24, 2024 14.49 14.51 14.45 14.51 235,206 +0.09(+0.65%)
May 23, 2024 14.66 14.66 14.35 14.41 282,717 -0.27(-1.86%)
May 22, 2024 14.70 14.70 14.54 14.69 285,361 +0.00(+0.00%)
May 21, 2024 14.67 14.71 14.63 14.69 198,853 +0.00(+0.00%)
May 20, 2024 14.64 14.69 14.61 14.69 372,175 +0.08(+0.58%)
May 17, 2024 14.62 14.62 14.57 14.60 203,938 +0.00(+0.00%)
May 16, 2024 14.66 14.66 14.58 14.60 224,735 -0.04(-0.26%)
May 15, 2024 14.56 14.65 14.56 14.64 257,380 +0.17(+1.17%)
May 14, 2024 14.44 14.47 14.42 14.47 244,894 +0.11(+0.79%)
May 13, 2024 14.37 14.38 14.34 14.36 181,410 +0.05(+0.33%)
May 10, 2024 14.39 14.40 14.25 14.31 361,810 -0.06(-0.39%)
May 09, 2024 14.31 14.37 14.30 14.37 236,731 +0.06(+0.39%)
May 08, 2024 14.25 14.31 14.21 14.31 252,872 -0.06(-0.39%)
May 07, 2024 14.29 14.37 14.29 14.37 366,122 +0.08(+0.53%)
May 06, 2024 14.30 14.30 14.27 14.29 399,708 +0.08(+0.60%)
May 03, 2024 14.20 14.23 14.18 14.21 388,742 +0.12(+0.87%)
May 02, 2024 14.03 14.09 13.99 14.09 276,431 +0.14(+1.01%)
May 01, 2024 13.84 14.05 13.84 13.94 558,049 +0.07(+0.47%)
Apr 30, 2024 14.08 14.08 13.86 13.88 1,235,112 -0.22(-1.58%)
Apr 29, 2024 14.11 14.12 14.07 14.10 449,795 +0.07(+0.49%)
Apr 26, 2024 13.98 14.03 13.93 14.03 268,268 +0.11(+0.80%)
Apr 25, 2024 13.87 13.94 13.72 13.92 249,071 -0.06(-0.43%)
Apr 24, 2024 14.02 14.02 13.89 13.98 330,513 -0.01(-0.06%)
Apr 23, 2024 13.89 13.99 13.89 13.99 142,528 +0.09(+0.68%)
Apr 22, 2024 13.86 13.90 13.79 13.90 232,416 +0.09(+0.62%)
Apr 19, 2024 13.72 13.83 13.72 13.81 464,532 +0.05(+0.37%)
Apr 18, 2024 13.84 13.87 13.74 13.76 195,471 +0.02(+0.13%)
Apr 17, 2024 13.90 13.94 13.74 13.74 271,514 -0.15(-1.05%)
Apr 16, 2024 13.83 13.91 13.72 13.89 322,150 +0.03(+0.19%)
Apr 15, 2024 14.01 14.07 13.78 13.86 288,691 -0.11(-0.80%)
Apr 12, 2024 14.17 14.20 13.92 13.97 350,176 -0.25(-1.75%)
Apr 11, 2024 14.13 14.22 14.09 14.22 234,932 +0.13(+0.94%)
Apr 10, 2024 14.17 14.22 14.00 14.09 456,754 -0.30(-2.06%)
Apr 09, 2024 14.34 14.39 14.25 14.39 317,083 +0.09(+0.60%)
Apr 08, 2024 14.23 14.30 14.22 14.30 324,972 +0.10(+0.73%)
Apr 05, 2024 14.10 14.20 14.08 14.20 462,534 +0.09(+0.61%)
Apr 04, 2024 14.28 14.28 14.06 14.11 452,117 -0.08(-0.54%)
Apr 03, 2024 14.06 14.20 14.05 14.19 416,263 +0.09(+0.67%)
Apr 02, 2024 14.23 14.23 14.02 14.09 717,455 -0.21(-1.50%)
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.