Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 14.46 14.66 14.31 14.37 672,631 -0.13(-0.90%)
Jul 23, 2024 14.43 14.64 14.38 14.50 879,833 -0.11(-0.75%)
Jul 22, 2024 14.17 14.62 14.15 14.61 781,734 +0.40(+2.81%)
Jul 19, 2024 14.20 14.27 14.00 14.21 2,590,631 -0.10(-0.70%)
Jul 18, 2024 14.35 14.59 14.17 14.31 579,739 -0.11(-0.76%)
Jul 17, 2024 14.34 14.68 14.25 14.42 775,872 +0.02(+0.14%)
Jul 16, 2024 14.01 14.65 13.94 14.40 894,838 +0.56(+4.05%)
Jul 15, 2024 13.81 14.06 13.57 13.84 619,151 +0.30(+2.22%)
Jul 12, 2024 13.68 13.78 13.49 13.54 952,661 +0.09(+0.67%)
Jul 11, 2024 13.27 13.53 13.10 13.45 652,854 +0.31(+2.36%)
Jul 10, 2024 12.78 13.17 12.72 13.14 665,554 +0.38(+2.98%)
Jul 09, 2024 12.99 13.08 12.74 12.76 591,716 -0.33(-2.52%)
Jul 08, 2024 12.87 13.19 12.87 13.09 700,260 +0.27(+2.11%)
Jul 05, 2024 13.46 13.49 12.81 12.82 632,354 -0.71(-5.25%)
Jul 03, 2024 13.27 13.53 13.27 13.53 410,047 +0.25(+1.88%)
Jul 02, 2024 13.55 13.64 13.28 13.28 843,002 -0.21(-1.56%)
Jul 01, 2024 13.80 13.87 13.38 13.49 710,646 -0.24(-1.75%)
Jun 28, 2024 13.66 13.76 13.51 13.73 1,550,082 +0.22(+1.63%)
Jun 27, 2024 13.54 13.59 13.34 13.51 594,580 +0.03(+0.22%)
Jun 26, 2024 13.46 13.50 13.32 13.48 810,090 -0.08(-0.59%)
Jun 25, 2024 13.44 13.63 13.38 13.56 598,997 +0.04(+0.30%)
Jun 24, 2024 13.30 13.68 13.26 13.52 865,423 +0.21(+1.58%)
Jun 21, 2024 13.26 13.50 13.15 13.31 6,796,693 +0.04(+0.30%)
Jun 20, 2024 13.37 13.61 13.27 13.27 1,006,231 -0.21(-1.56%)
Jun 18, 2024 13.26 13.53 13.21 13.48 744,346 +0.27(+2.04%)
Jun 17, 2024 13.03 13.23 12.94 13.21 799,559 +0.14(+1.07%)
Jun 14, 2024 13.30 13.31 12.94 13.07 745,186 -0.43(-3.19%)
Jun 13, 2024 13.62 13.76 13.40 13.50 951,389 -0.26(-1.89%)
Jun 12, 2024 14.15 14.17 13.76 13.76 875,709 -0.02(-0.15%)
Jun 11, 2024 13.68 13.79 13.59 13.78 537,853 +0.02(+0.15%)
Jun 10, 2024 13.39 13.81 13.37 13.76 462,811 +0.26(+1.93%)
Jun 07, 2024 13.50 13.71 13.48 13.50 680,147 -0.13(-0.95%)
Jun 06, 2024 13.50 13.65 13.38 13.63 801,885 +0.06(+0.44%)
Jun 05, 2024 13.64 13.69 13.49 13.57 545,262 -0.04(-0.29%)
Jun 04, 2024 13.93 13.94 13.41 13.61 924,414 -0.48(-3.41%)
Jun 03, 2024 14.69 14.70 13.95 14.09 730,996 -0.50(-3.43%)
May 31, 2024 14.16 14.62 14.16 14.59 716,754 +0.45(+3.18%)
May 30, 2024 14.23 14.33 14.08 14.14 647,816 +0.08(+0.57%)
May 29, 2024 14.19 14.39 14.02 14.06 596,167 -0.31(-2.16%)
May 28, 2024 14.26 14.53 14.08 14.37 684,763 +0.19(+1.34%)
May 24, 2024 14.26 14.27 14.08 14.18 579,160 +0.09(+0.64%)
May 23, 2024 14.38 14.38 13.87 14.09 811,778 -0.26(-1.81%)
May 22, 2024 14.29 14.52 14.18 14.35 714,843 +0.02(+0.14%)
May 21, 2024 13.91 14.35 13.88 14.33 529,938 +0.37(+2.65%)
May 20, 2024 13.68 14.06 13.62 13.96 608,358 +0.34(+2.50%)
May 17, 2024 14.02 14.08 13.56 13.62 736,746 -0.38(-2.71%)
May 16, 2024 13.88 14.05 13.72 14.00 724,238 +0.06(+0.43%)
May 15, 2024 13.87 13.95 13.62 13.94 782,109 +0.23(+1.68%)
May 14, 2024 13.78 13.86 13.27 13.71 1,324,556 -0.07(-0.51%)
May 13, 2024 13.44 13.87 13.29 13.78 1,080,938 +0.50(+3.77%)
May 10, 2024 12.41 14.09 12.41 13.28 1,540,363 -1.59(-10.69%)
May 09, 2024 14.69 14.99 14.69 14.87 933,611 +0.16(+1.09%)
May 08, 2024 14.53 14.71 14.41 14.71 560,694 +0.09(+0.62%)
May 07, 2024 14.58 14.81 14.56 14.62 586,846 +0.04(+0.27%)
May 06, 2024 14.47 14.70 14.46 14.58 455,420 +0.24(+1.67%)
May 03, 2024 14.41 14.42 14.20 14.34 460,578 +0.08(+0.56%)
May 02, 2024 14.14 14.30 14.01 14.26 484,530 +0.37(+2.66%)
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.