Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 16.54 16.80 16.51 16.65 2,906,646 +0.10(+0.60%)
Jul 22, 2024 16.40 16.62 16.32 16.55 1,335,958 +0.11(+0.67%)
Jul 19, 2024 16.29 16.48 16.24 16.44 1,546,527 +0.19(+1.17%)
Jul 18, 2024 16.55 16.64 16.21 16.25 2,432,444 -0.34(-2.05%)
Jul 17, 2024 16.58 16.80 16.54 16.59 2,068,207 -0.02(-0.12%)
Jul 16, 2024 16.15 16.66 16.13 16.61 2,578,165 +0.53(+3.30%)
Jul 15, 2024 15.76 16.14 15.74 16.08 2,736,977 +0.42(+2.68%)
Jul 12, 2024 15.76 15.83 15.63 15.66 1,439,350 +0.02(+0.13%)
Jul 11, 2024 15.58 15.78 15.49 15.64 2,466,731 +0.33(+2.16%)
Jul 10, 2024 15.22 15.31 15.11 15.31 1,984,838 +0.16(+1.06%)
Jul 09, 2024 15.30 15.33 15.13 15.15 2,868,222 -0.16(-1.05%)
Jul 08, 2024 15.41 15.47 15.29 15.31 2,923,697 -0.08(-0.52%)
Jul 05, 2024 15.37 15.44 15.27 15.39 1,501,987 +0.03(+0.20%)
Jul 03, 2024 15.44 15.47 15.31 15.36 892,197 -0.10(-0.65%)
Jul 02, 2024 15.37 15.54 15.33 15.46 1,116,290 +0.05(+0.32%)
Jul 01, 2024 15.33 15.49 15.23 15.41 2,009,107 +0.01(+0.06%)
Jun 28, 2024 15.18 15.43 15.17 15.40 4,534,484 +0.28(+1.85%)
Jun 27, 2024 14.89 15.12 14.82 15.12 2,163,647 +0.30(+2.02%)
Jun 26, 2024 14.73 14.85 14.66 14.82 1,467,056 -0.03(-0.20%)
Jun 25, 2024 14.96 14.98 14.72 14.85 1,901,419 -0.11(-0.74%)
Jun 24, 2024 14.66 15.02 14.63 14.96 2,042,856 +0.32(+2.19%)
Jun 21, 2024 14.51 14.70 14.41 14.64 3,962,453 +0.14(+0.97%)
Jun 20, 2024 14.39 14.53 14.38 14.50 1,556,433 +0.04(+0.28%)
Jun 18, 2024 14.35 14.50 14.30 14.46 1,266,362 +0.15(+1.05%)
Jun 17, 2024 14.29 14.37 14.11 14.31 1,205,892 +0.02(+0.14%)
Jun 14, 2024 14.16 14.32 14.12 14.29 1,085,151 +0.05(+0.35%)
Jun 13, 2024 14.18 14.30 14.13 14.24 1,090,093 +0.08(+0.56%)
Jun 12, 2024 14.24 14.38 14.14 14.16 1,213,043 +0.17(+1.22%)
Jun 11, 2024 13.96 14.13 13.92 13.99 1,324,827 -0.08(-0.57%)
Jun 10, 2024 13.92 14.12 13.87 14.07 1,195,610 +0.08(+0.57%)
Jun 07, 2024 14.16 14.18 13.96 13.99 1,896,898 -0.28(-1.96%)
Jun 06, 2024 14.26 14.39 14.23 14.27 2,492,178 -0.15(-1.04%)
Jun 05, 2024 14.58 14.66 14.41 14.42 1,058,622 -0.18(-1.23%)
Jun 04, 2024 14.50 14.67 14.45 14.60 1,717,618 +0.03(+0.21%)
Jun 03, 2024 14.56 14.62 14.47 14.57 1,237,669 -0.01(-0.07%)
May 31, 2024 14.41 14.61 14.36 14.58 1,701,798 +0.20(+1.39%)
May 30, 2024 14.20 14.39 14.20 14.38 872,164 +0.29(+2.06%)
May 29, 2024 14.18 14.22 14.07 14.09 954,109 -0.18(-1.26%)
May 28, 2024 14.47 14.54 14.24 14.27 1,611,140 -0.15(-1.04%)
May 24, 2024 14.32 14.46 14.28 14.42 1,476,710 +0.27(+1.91%)
May 23, 2024 14.34 14.39 14.11 14.15 1,667,437 -0.17(-1.19%)
May 22, 2024 14.35 14.48 14.26 14.32 1,225,253 -0.07(-0.49%)
May 21, 2024 14.50 14.55 14.39 14.39 1,415,345 -0.11(-0.76%)
May 20, 2024 14.29 14.51 14.28 14.50 1,590,018 +0.17(+1.19%)
May 17, 2024 14.20 14.36 14.12 14.33 1,454,036 +0.15(+1.06%)
May 16, 2024 14.21 14.28 14.06 14.18 2,069,535 -0.03(-0.21%)
May 15, 2024 14.54 14.61 14.14 14.21 2,789,428 -0.18(-1.22%)
May 14, 2024 14.28 14.41 14.20 14.39 1,743,134 +0.20(+1.38%)
May 13, 2024 14.29 14.40 14.14 14.19 1,387,028 -0.04(-0.28%)
May 10, 2024 14.21 14.30 14.15 14.23 1,810,342 +0.04(+0.28%)
May 09, 2024 14.44 14.51 13.90 14.19 3,644,528 -0.37(-2.56%)
May 08, 2024 14.37 14.61 14.32 14.56 2,871,420 +0.13(+0.88%)
May 07, 2024 14.27 14.55 14.11 14.43 2,743,045 +0.13(+0.89%)
May 06, 2024 14.10 14.38 14.09 14.31 2,163,194 +0.25(+1.81%)
May 03, 2024 14.07 14.16 13.85 14.05 1,631,641 +0.13(+0.91%)
May 02, 2024 13.76 13.96 13.71 13.93 1,398,255 +0.28(+2.05%)
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.