Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.32 13.58 13.22 13.32 3,734,715 +0.04(+0.30%)
Jun 20, 2024 13.47 13.63 13.26 13.28 1,938,445 -0.25(-1.85%)
Jun 18, 2024 13.88 13.93 13.45 13.53 1,954,924 -0.37(-2.66%)
Jun 17, 2024 13.68 13.91 13.40 13.90 1,516,451 +0.25(+1.83%)
Jun 14, 2024 13.61 13.68 13.36 13.65 1,249,398 -0.13(-0.94%)
Jun 13, 2024 14.24 14.24 13.73 13.78 1,591,780 -0.48(-3.37%)
Jun 12, 2024 14.78 14.81 14.22 14.26 1,560,913 -0.10(-0.70%)
Jun 11, 2024 14.40 14.46 14.23 14.36 1,243,492 -0.12(-0.83%)
Jun 10, 2024 14.04 14.56 13.97 14.48 1,472,516 +0.24(+1.69%)
Jun 07, 2024 13.95 14.28 13.85 14.24 1,249,954 +0.15(+1.06%)
Jun 06, 2024 13.71 14.13 13.71 14.09 1,121,796 +0.32(+2.32%)
Jun 05, 2024 13.94 13.98 13.76 13.77 1,481,634 -0.08(-0.58%)
Jun 04, 2024 13.76 13.96 13.75 13.85 1,549,665 -0.01(-0.07%)
Jun 03, 2024 14.18 14.19 13.79 13.86 1,164,314 -0.20(-1.42%)
May 31, 2024 13.84 14.07 13.69 14.06 1,997,921 +0.25(+1.81%)
May 30, 2024 13.70 13.89 13.62 13.81 1,599,859 +0.27(+1.99%)
May 29, 2024 13.76 13.79 13.53 13.54 1,084,074 -0.39(-2.80%)
May 28, 2024 13.99 14.04 13.89 13.93 1,123,442 +0.07(+0.51%)
May 24, 2024 13.92 13.96 13.72 13.86 911,811 +0.06(+0.43%)
May 23, 2024 14.02 14.02 13.65 13.80 1,276,904 -0.13(-0.93%)
May 22, 2024 13.95 14.05 13.84 13.93 907,057 -0.08(-0.57%)
May 21, 2024 13.88 14.04 13.85 14.01 973,708 +0.08(+0.57%)
May 20, 2024 13.98 14.03 13.85 13.93 860,284 -0.02(-0.14%)
May 17, 2024 14.01 14.02 13.80 13.95 1,115,144 -0.07(-0.50%)
May 16, 2024 14.11 14.12 13.93 14.02 1,218,762 -0.13(-0.92%)
May 15, 2024 14.07 14.24 13.93 14.15 1,539,390 +0.26(+1.87%)
May 14, 2024 13.80 13.96 13.69 13.89 1,756,178 +0.25(+1.83%)
May 13, 2024 13.70 13.77 13.52 13.64 1,415,422 +0.10(+0.74%)
May 10, 2024 13.65 13.72 13.47 13.54 1,326,367 -0.07(-0.51%)
May 09, 2024 13.42 13.67 13.40 13.61 1,257,949 +0.15(+1.11%)
May 08, 2024 13.28 13.48 13.23 13.46 1,115,713 +0.07(+0.52%)
May 07, 2024 13.53 13.65 13.38 13.39 1,303,128 -0.09(-0.67%)
May 06, 2024 13.47 13.64 13.44 13.48 1,479,064 +0.12(+0.90%)
May 03, 2024 13.61 13.73 13.31 13.36 1,980,396 -0.03(-0.22%)
May 02, 2024 13.20 13.53 13.20 13.39 1,791,244 +0.33(+2.53%)
May 01, 2024 13.37 13.42 12.82 13.06 2,773,422 -0.23(-1.73%)
Apr 30, 2024 13.80 13.87 13.28 13.29 4,533,310 -0.57(-4.11%)
Apr 29, 2024 14.02 14.34 13.80 13.86 3,280,213 -0.14(-1.00%)
Apr 26, 2024 14.16 14.40 13.97 14.00 2,665,624 -0.18(-1.27%)
Apr 25, 2024 14.21 14.48 14.08 14.18 3,045,462 -0.20(-1.39%)
Apr 24, 2024 14.80 14.80 14.23 14.38 5,311,945 -0.38(-2.57%)
Apr 23, 2024 14.60 15.20 14.04 14.76 10,823,142 -1.66(-10.11%)
Apr 22, 2024 16.44 16.77 16.31 16.42 2,153,436 -0.02(-0.12%)
Apr 19, 2024 16.09 16.53 16.07 16.44 1,460,031 +0.26(+1.61%)
Apr 18, 2024 16.30 16.55 16.16 16.18 1,607,299 -0.01(-0.06%)
Apr 17, 2024 16.38 16.43 16.09 16.19 1,817,488 -0.02(-0.12%)
Apr 16, 2024 16.38 16.49 16.05 16.21 1,556,493 -0.16(-0.98%)
Apr 15, 2024 16.84 16.96 16.33 16.37 1,482,485 -0.48(-2.85%)
Apr 12, 2024 17.18 17.18 16.77 16.85 2,065,862 -0.39(-2.26%)
Apr 11, 2024 17.08 17.32 16.89 17.24 2,783,819 +0.35(+2.07%)
Apr 10, 2024 17.00 17.20 16.70 16.89 2,624,666 -0.54(-3.10%)
Apr 09, 2024 17.18 17.44 16.90 17.43 2,328,379 +0.20(+1.16%)
Apr 08, 2024 17.50 17.75 17.14 17.23 2,933,670 -0.05(-0.29%)
Apr 05, 2024 17.48 17.53 17.21 17.28 1,189,775 -0.23(-1.31%)
Apr 04, 2024 18.16 18.18 17.42 17.51 1,855,150 -0.38(-2.12%)
Apr 03, 2024 17.76 18.04 17.56 17.89 2,332,946 +0.12(+0.68%)
Apr 02, 2024 17.64 17.85 17.59 17.77 3,881,656 -0.03(-0.17%)
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.