Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 16.03 16.03 15.65 15.98 312,256 -0.22(-1.36%)
Jul 22, 2024 16.41 16.41 16.02 16.20 364,632 -0.20(-1.22%)
Jul 19, 2024 16.61 16.63 16.13 16.40 251,612 -0.38(-2.26%)
Jul 18, 2024 16.90 17.04 16.62 16.78 210,253 -0.19(-1.12%)
Jul 17, 2024 16.57 17.05 16.55 16.97 407,281 +0.40(+2.41%)
Jul 16, 2024 15.77 16.59 15.72 16.57 351,593 +0.78(+4.94%)
Jul 15, 2024 15.75 15.85 15.46 15.79 357,215 +0.04(+0.25%)
Jul 12, 2024 15.32 15.75 15.25 15.75 338,695 +0.25(+1.61%)
Jul 11, 2024 14.86 15.51 14.71 15.50 444,004 +1.00(+6.90%)
Jul 10, 2024 14.33 14.51 14.22 14.50 196,176 +0.26(+1.83%)
Jul 09, 2024 14.22 14.34 14.10 14.24 198,818 -0.08(-0.56%)
Jul 08, 2024 14.23 14.32 13.99 14.32 288,645 +0.74(+5.45%)
Jul 05, 2024 14.26 14.28 13.47 13.58 393,539 -0.41(-2.93%)
Jul 03, 2024 14.10 14.10 13.80 13.99 233,332 -0.14(-0.99%)
Jul 02, 2024 13.51 14.13 13.42 14.13 551,112 +0.60(+4.43%)
Jul 01, 2024 13.60 13.63 13.36 13.53 396,478 +0.04(+0.30%)
Jun 28, 2024 13.61 13.64 13.15 13.49 6,906,511 +0.35(+2.66%)
Jun 27, 2024 13.05 13.34 12.78 13.14 592,639 +0.01(+0.08%)
Jun 26, 2024 13.41 13.41 12.92 13.13 480,762 -0.30(-2.23%)
Jun 25, 2024 13.55 13.55 13.34 13.43 193,363 -0.17(-1.25%)
Jun 24, 2024 13.62 13.86 13.44 13.60 173,408 +0.13(+0.97%)
Jun 21, 2024 13.96 13.97 13.44 13.47 200,597 -0.53(-3.79%)
Jun 20, 2024 14.15 14.49 14.00 14.00 172,078 +0.18(+1.30%)
Jun 18, 2024 13.87 14.09 13.79 13.82 164,438 -0.01(-0.07%)
Jun 17, 2024 13.94 13.96 13.61 13.83 199,463 -0.18(-1.28%)
Jun 14, 2024 14.13 14.27 13.98 14.01 202,474 -0.48(-3.31%)
Jun 13, 2024 15.01 15.01 14.42 14.49 213,628 -0.48(-3.21%)
Jun 12, 2024 14.76 15.08 14.75 14.97 199,497 +0.21(+1.42%)
Jun 11, 2024 14.42 14.77 14.28 14.76 247,424 +0.20(+1.37%)
Jun 10, 2024 14.09 14.63 14.09 14.56 250,780 +0.61(+4.37%)
Jun 07, 2024 14.09 14.24 13.95 13.95 215,632 -0.44(-3.06%)
Jun 06, 2024 14.21 14.43 14.15 14.39 187,912 +0.07(+0.49%)
Jun 05, 2024 14.46 14.46 14.16 14.32 175,186 -0.08(-0.56%)
Jun 04, 2024 14.50 14.50 14.00 14.40 211,455 -0.19(-1.30%)
Jun 03, 2024 15.07 15.09 14.45 14.59 195,676 -0.59(-3.89%)
May 31, 2024 15.02 15.18 14.80 15.18 226,534 -0.08(-0.52%)
May 30, 2024 14.41 15.26 14.41 15.26 295,569 +1.05(+7.39%)
May 29, 2024 14.22 14.23 13.95 14.21 291,153 -0.47(-3.20%)
May 28, 2024 14.25 14.68 14.19 14.68 327,554 +0.41(+2.87%)
May 24, 2024 14.02 14.27 13.87 14.27 332,365 +0.12(+0.85%)
May 23, 2024 14.15 14.28 13.94 14.15 240,613 +0.16(+1.14%)
May 22, 2024 14.12 14.12 13.79 13.99 267,788 -0.13(-0.90%)
May 21, 2024 14.00 14.14 13.97 14.12 145,798 +0.24(+1.69%)
May 20, 2024 14.23 14.23 13.88 13.88 190,149 -0.30(-2.14%)
May 17, 2024 14.26 14.26 13.95 14.19 162,224 -0.04(-0.28%)
May 16, 2024 14.01 14.30 13.95 14.23 188,868 +0.33(+2.40%)
May 15, 2024 13.93 14.00 13.66 13.89 163,137 +0.16(+1.14%)
May 14, 2024 13.50 13.84 13.50 13.74 101,507 +0.35(+2.64%)
May 13, 2024 13.44 13.52 13.37 13.38 103,163 -0.23(-1.66%)
May 10, 2024 13.76 13.79 13.53 13.61 112,517 -0.23(-1.63%)
May 09, 2024 13.75 13.87 13.63 13.83 154,055 +0.02(+0.14%)
May 08, 2024 13.73 13.91 13.73 13.81 62,203 -0.03(-0.21%)
May 07, 2024 13.74 13.91 13.59 13.84 117,532 +0.27(+2.02%)
May 06, 2024 13.59 13.73 13.33 13.57 154,689 +0.32(+2.44%)
May 03, 2024 13.21 13.41 13.05 13.25 141,385 +0.30(+2.35%)
May 02, 2024 13.19 13.31 12.72 12.94 143,204 -0.04(-0.30%)
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.