Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 14.59 14.79 14.54 14.78 3,241,994 +0.19(+1.30%)
Jun 17, 2024 14.55 14.63 14.32 14.59 3,795,666 +0.03(+0.21%)
Jun 14, 2024 14.61 14.72 14.43 14.56 4,053,567 -0.27(-1.82%)
Jun 13, 2024 15.10 15.13 14.79 14.83 4,617,123 -0.36(-2.37%)
Jun 12, 2024 15.59 15.98 15.10 15.19 7,611,773 +0.21(+1.40%)
Jun 11, 2024 15.02 15.04 14.83 14.98 3,656,662 -0.21(-1.38%)
Jun 10, 2024 14.90 15.27 14.84 15.19 5,115,644 +0.16(+1.06%)
Jun 07, 2024 15.01 15.21 14.99 15.03 3,079,030 -0.23(-1.51%)
Jun 06, 2024 15.46 15.51 15.20 15.26 4,252,079 -0.24(-1.55%)
Jun 05, 2024 15.52 15.55 15.28 15.50 3,165,747 +0.03(+0.19%)
Jun 04, 2024 15.43 15.72 15.42 15.47 3,046,166 -0.18(-1.15%)
Jun 03, 2024 15.81 15.83 15.47 15.65 2,687,096 -0.06(-0.38%)
May 31, 2024 15.44 15.76 15.38 15.71 7,314,794 +0.35(+2.28%)
May 30, 2024 15.29 15.40 15.17 15.36 2,900,077 +0.22(+1.45%)
May 29, 2024 15.16 15.25 15.06 15.14 2,262,083 -0.31(-2.01%)
May 28, 2024 15.65 15.71 15.35 15.45 2,331,405 -0.18(-1.15%)
May 24, 2024 15.61 15.70 15.54 15.63 1,722,278 +0.17(+1.10%)
May 23, 2024 15.77 15.77 15.37 15.46 3,033,726 -0.33(-2.09%)
May 22, 2024 15.93 15.93 15.64 15.79 3,729,559 -0.17(-1.07%)
May 21, 2024 16.00 16.11 15.93 15.96 1,965,620 -0.06(-0.37%)
May 20, 2024 15.99 16.14 15.94 16.02 3,135,872 +0.02(+0.12%)
May 17, 2024 16.07 16.17 15.87 16.00 3,518,352 -0.09(-0.56%)
May 16, 2024 16.25 16.30 15.97 16.09 4,267,901 -0.22(-1.35%)
May 15, 2024 16.27 16.42 16.17 16.31 7,343,855 +0.30(+1.87%)
May 14, 2024 16.00 16.24 15.84 16.01 7,406,519 +0.22(+1.39%)
May 13, 2024 15.49 15.87 15.48 15.79 6,411,463 +0.40(+2.63%)
May 10, 2024 15.10 15.39 15.02 15.38 7,177,646 +0.38(+2.50%)
May 09, 2024 14.76 15.07 14.74 15.01 3,477,213 +0.22(+1.47%)
May 08, 2024 14.53 14.82 14.48 14.79 2,744,198 +0.11(+0.74%)
May 07, 2024 14.79 14.85 14.67 14.68 2,934,720 -0.07(-0.47%)
May 06, 2024 14.77 14.92 14.64 14.75 4,672,951 +0.11(+0.74%)
May 03, 2024 14.63 14.92 14.59 14.64 5,600,421 +0.31(+2.13%)
May 02, 2024 14.32 14.42 14.12 14.34 3,200,328 +0.19(+1.32%)
May 01, 2024 14.01 14.41 13.99 14.15 4,171,120 +0.17(+1.20%)
Apr 30, 2024 14.06 14.31 13.97 13.98 6,217,941 -0.29(-2.01%)
Apr 29, 2024 14.53 14.57 14.11 14.27 6,846,376 -0.21(-1.43%)
Apr 26, 2024 14.33 14.56 14.23 14.48 5,324,359 +0.16(+1.10%)
Apr 25, 2024 14.14 14.40 14.02 14.32 3,731,499 -0.01(-0.07%)
Apr 24, 2024 14.18 14.37 14.03 14.33 8,577,367 -0.06(-0.41%)
Apr 23, 2024 14.45 14.80 14.37 14.39 11,480,118 -0.99(-6.42%)
Apr 22, 2024 15.27 15.44 15.09 15.38 6,832,726 +0.21(+1.37%)
Apr 19, 2024 15.09 15.28 15.07 15.17 3,057,892 +0.10(+0.65%)
Apr 18, 2024 15.14 15.23 15.00 15.07 2,923,925 +0.03(+0.20%)
Apr 17, 2024 15.16 15.26 15.03 15.04 2,920,005 +0.05(+0.33%)
Apr 16, 2024 14.90 15.03 14.75 14.99 3,498,045 +0.00(+0.00%)
Apr 15, 2024 15.30 15.42 14.87 14.99 2,927,443 -0.15(-0.98%)
Apr 12, 2024 15.40 15.55 15.06 15.14 3,530,413 -0.37(-2.35%)
Apr 11, 2024 15.70 15.76 15.44 15.50 3,472,875 -0.16(-1.01%)
Apr 10, 2024 16.23 16.23 15.48 15.66 6,429,432 -1.06(-6.32%)
Apr 09, 2024 16.82 16.83 16.45 16.72 3,016,605 +0.02(+0.12%)
Apr 08, 2024 16.53 16.71 16.44 16.70 3,947,664 +0.27(+1.62%)
Apr 05, 2024 16.23 16.55 16.04 16.43 5,567,368 +0.12(+0.73%)
Apr 04, 2024 16.71 16.89 16.30 16.31 6,324,021 -0.15(-0.90%)
Apr 03, 2024 16.21 16.55 16.18 16.46 4,821,011 +0.21(+1.28%)
Apr 02, 2024 16.14 16.28 15.90 16.25 4,302,975 -0.02(-0.12%)
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.