Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 14.20 14.47 14.16 14.45 862,767 +0.12(+0.84%)
Jun 13, 2024 14.30 14.43 14.25 14.33 805,083 -0.08(-0.56%)
Jun 12, 2024 14.53 14.58 14.36 14.41 609,025 +0.10(+0.70%)
Jun 11, 2024 14.56 14.58 14.17 14.31 714,926 -0.38(-2.59%)
Jun 10, 2024 14.68 14.80 14.58 14.69 781,246 +0.00(+0.00%)
Jun 07, 2024 15.10 15.10 14.67 14.69 1,034,497 -0.45(-2.97%)
Jun 06, 2024 15.26 15.49 15.05 15.14 873,485 -0.32(-2.07%)
Jun 05, 2024 15.25 15.48 15.08 15.46 1,018,811 +0.32(+2.11%)
Jun 04, 2024 15.21 15.23 15.10 15.14 680,006 -0.18(-1.17%)
Jun 03, 2024 15.50 15.57 15.13 15.32 687,856 -0.05(-0.33%)
May 31, 2024 15.00 15.37 14.91 15.37 850,423 +0.34(+2.26%)
May 30, 2024 15.16 15.38 14.99 15.03 1,198,402 -0.03(-0.20%)
May 29, 2024 15.09 15.26 15.00 15.06 1,046,028 -0.16(-1.05%)
May 28, 2024 14.93 15.23 14.85 15.22 1,395,020 +0.40(+2.70%)
May 24, 2024 14.88 14.97 14.57 14.82 1,058,940 -0.08(-0.54%)
May 23, 2024 15.06 15.15 14.90 14.90 1,147,600 -0.11(-0.73%)
May 22, 2024 14.94 15.18 14.86 15.01 1,690,129 +0.25(+1.69%)
May 21, 2024 16.23 16.26 14.44 14.76 4,565,804 -1.27(-7.92%)
May 20, 2024 16.02 16.15 15.92 16.03 2,279,280 -0.12(-0.74%)
May 17, 2024 16.18 16.29 15.89 16.15 1,423,386 -0.10(-0.62%)
May 16, 2024 15.97 16.43 15.97 16.25 2,179,144 +0.27(+1.69%)
May 15, 2024 15.29 16.00 15.19 15.98 2,024,981 +0.90(+5.97%)
May 14, 2024 14.88 15.09 14.68 15.08 859,324 +0.16(+1.07%)
May 13, 2024 14.80 15.10 14.57 14.92 1,270,771 +0.11(+0.74%)
May 10, 2024 14.41 14.89 14.38 14.81 1,228,873 +0.56(+3.93%)
May 09, 2024 13.94 14.29 13.85 14.25 1,098,200 +0.35(+2.52%)
May 08, 2024 14.50 14.70 13.85 13.90 1,097,131 -0.80(-5.44%)
May 07, 2024 14.57 14.77 14.29 14.70 886,513 +0.16(+1.10%)
May 06, 2024 14.61 14.69 14.45 14.54 847,894 +0.06(+0.41%)
May 03, 2024 14.61 14.69 14.20 14.48 1,399,250 +0.00(+0.00%)
May 02, 2024 14.03 14.49 13.96 14.48 2,099,719 +0.61(+4.40%)
May 01, 2024 14.19 14.25 13.75 13.87 2,103,901 -0.41(-2.87%)
Apr 30, 2024 15.12 15.12 14.17 14.28 1,431,230 -0.93(-6.11%)
Apr 29, 2024 15.03 15.30 14.85 15.21 1,640,184 +0.17(+1.13%)
Apr 26, 2024 14.82 15.34 14.79 15.04 2,274,557 +0.49(+3.37%)
Apr 25, 2024 14.31 14.69 14.16 14.55 2,102,498 +0.22(+1.54%)
Apr 24, 2024 14.25 14.44 14.06 14.33 1,445,079 +0.19(+1.34%)
Apr 23, 2024 14.10 14.45 13.95 14.14 1,998,709 +0.32(+2.32%)
Apr 22, 2024 13.88 14.00 13.71 13.82 1,525,091 +0.05(+0.36%)
Apr 19, 2024 13.60 13.78 13.36 13.77 1,439,372 +0.14(+1.03%)
Apr 18, 2024 13.31 13.79 13.10 13.63 1,650,465 +0.28(+2.10%)
Apr 17, 2024 13.57 13.73 13.16 13.35 1,487,881 -0.22(-1.62%)
Apr 16, 2024 13.71 13.76 13.39 13.57 1,542,464 -0.07(-0.51%)
Apr 15, 2024 14.43 14.70 13.49 13.64 4,451,586 -0.55(-3.88%)
Apr 12, 2024 14.68 14.85 14.03 14.19 1,479,829 -0.86(-5.71%)
Apr 11, 2024 14.89 15.11 14.54 15.05 775,307 +0.23(+1.55%)
Apr 10, 2024 14.61 15.22 14.45 14.82 960,713 -0.12(-0.80%)
Apr 09, 2024 14.49 14.94 14.36 14.94 951,369 +0.42(+2.89%)
Apr 08, 2024 15.11 15.13 14.27 14.52 2,920,784 -0.82(-5.35%)
Apr 05, 2024 15.70 15.70 15.23 15.34 872,404 -0.17(-1.10%)
Apr 04, 2024 15.78 16.10 15.30 15.51 1,173,684 -0.20(-1.27%)
Apr 03, 2024 15.44 15.94 15.44 15.71 1,231,717 +0.21(+1.35%)
Apr 02, 2024 15.60 15.65 15.30 15.50 2,168,975 -0.26(-1.65%)
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.