Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.52 14.68 14.41 14.53 2,212,680 +0.06(+0.41%)
Jun 20, 2024 14.24 14.51 14.20 14.47 547,887 +0.21(+1.47%)
Jun 18, 2024 14.28 14.44 14.15 14.26 698,385 -0.01(-0.07%)
Jun 17, 2024 14.22 14.29 14.03 14.27 662,888 +0.01(+0.07%)
Jun 14, 2024 14.49 14.49 14.15 14.26 568,445 -0.31(-2.13%)
Jun 13, 2024 14.41 14.67 14.41 14.57 904,471 +0.10(+0.69%)
Jun 12, 2024 14.30 14.55 14.28 14.47 803,544 +0.48(+3.43%)
Jun 11, 2024 14.33 14.34 13.96 13.99 631,326 -0.44(-3.05%)
Jun 10, 2024 14.21 14.50 14.04 14.43 698,400 +0.04(+0.28%)
Jun 07, 2024 14.41 14.46 14.31 14.39 609,386 -0.08(-0.55%)
Jun 06, 2024 14.43 14.57 14.40 14.47 580,261 +0.02(+0.14%)
Jun 05, 2024 14.70 14.70 14.39 14.45 480,313 -0.12(-0.81%)
Jun 04, 2024 14.74 14.94 14.56 14.57 658,181 -0.24(-1.60%)
Jun 03, 2024 15.04 15.12 14.66 14.81 598,311 -0.10(-0.66%)
May 31, 2024 15.00 15.30 14.82 14.91 3,805,088 -0.05(-0.33%)
May 30, 2024 14.69 14.95 14.58 14.95 730,674 +0.38(+2.58%)
May 29, 2024 14.51 14.64 14.39 14.58 730,276 -0.10(-0.71%)
May 28, 2024 14.99 15.00 14.64 14.68 722,406 -0.27(-1.82%)
May 24, 2024 14.97 15.01 14.77 14.95 522,461 +0.18(+1.20%)
May 23, 2024 15.17 15.17 14.61 14.78 586,546 -0.31(-2.03%)
May 22, 2024 15.27 15.31 15.06 15.08 568,701 -0.22(-1.42%)
May 21, 2024 14.90 15.35 14.84 15.30 803,500 +0.36(+2.38%)
May 20, 2024 15.23 15.31 14.93 14.94 663,535 -0.31(-2.01%)
May 17, 2024 15.40 15.41 15.19 15.25 438,670 -0.12(-0.77%)
May 16, 2024 15.42 15.53 14.91 15.37 1,230,550 -0.06(-0.38%)
May 15, 2024 15.66 15.66 15.32 15.43 472,037 -0.10(-0.64%)
May 14, 2024 15.66 15.78 15.50 15.53 832,672 +0.05(+0.32%)
May 13, 2024 15.50 15.82 15.39 15.48 747,382 +0.17(+1.10%)
May 10, 2024 15.33 15.40 15.22 15.31 664,828 +0.05(+0.32%)
May 09, 2024 15.32 15.45 15.22 15.26 553,188 -0.04(-0.26%)
May 08, 2024 15.26 15.34 15.17 15.30 898,018 +0.00(+0.00%)
May 07, 2024 15.60 15.80 15.20 15.30 965,413 -0.29(-1.84%)
May 06, 2024 15.92 16.01 15.53 15.59 786,255 -0.22(-1.38%)
May 03, 2024 15.53 15.82 15.53 15.81 880,472 +0.53(+3.50%)
May 02, 2024 15.45 15.45 15.17 15.27 651,064 +0.02(+0.13%)
May 01, 2024 14.91 15.32 14.82 15.25 928,788 +0.40(+2.66%)
Apr 30, 2024 15.22 15.29 14.84 14.86 1,740,391 -0.52(-3.41%)
Apr 29, 2024 15.55 15.67 15.37 15.38 789,992 -0.17(-1.08%)
Apr 26, 2024 15.56 15.80 15.45 15.55 774,955 -0.04(-0.25%)
Apr 25, 2024 15.73 15.79 15.31 15.59 1,574,690 -0.33(-2.05%)
Apr 24, 2024 15.17 16.09 15.17 15.91 2,274,520 -0.50(-3.07%)
Apr 23, 2024 16.35 16.61 16.35 16.42 1,876,777 +0.02(+0.12%)
Apr 22, 2024 16.20 16.56 16.15 16.40 813,050 +0.37(+2.28%)
Apr 19, 2024 16.06 16.38 15.96 16.03 1,217,377 -0.05(-0.31%)
Apr 18, 2024 16.00 16.39 15.96 16.08 733,313 +0.16(+0.99%)
Apr 17, 2024 16.24 16.41 15.92 15.92 699,880 -0.16(-0.98%)
Apr 16, 2024 15.85 16.10 15.75 16.08 657,409 +0.11(+0.68%)
Apr 15, 2024 16.27 16.41 15.83 15.97 854,140 -0.29(-1.76%)
Apr 12, 2024 16.32 16.42 16.21 16.26 535,680 -0.21(-1.26%)
Apr 11, 2024 16.60 16.65 16.35 16.47 509,525 -0.01(-0.06%)
Apr 10, 2024 16.52 16.73 16.25 16.48 766,286 -0.46(-2.69%)
Apr 09, 2024 17.01 17.09 16.75 16.93 597,736 +0.00(+0.00%)
Apr 08, 2024 16.85 17.06 16.81 16.93 1,046,344 +0.09(+0.53%)
Apr 05, 2024 16.61 16.86 16.56 16.84 592,672 +0.16(+0.95%)
Apr 04, 2024 17.24 17.37 16.66 16.69 744,374 -0.36(-2.09%)
Apr 03, 2024 16.77 17.31 16.60 17.04 703,347 +0.54(+3.30%)
Apr 02, 2024 16.66 16.71 16.45 16.50 598,392 -0.35(-2.06%)
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.