Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 15.79 16.57 15.56 16.09 1,822,402 +0.30(+1.90%)
Jul 30, 2024 15.76 15.83 15.49 15.79 1,516,117 +0.16(+1.02%)
Jul 29, 2024 15.82 16.00 15.62 15.63 2,058,215 -0.14(-0.89%)
Jul 26, 2024 15.36 15.79 15.29 15.77 1,566,942 +0.66(+4.37%)
Jul 25, 2024 14.97 15.34 14.91 15.11 1,905,170 +0.17(+1.14%)
Jul 24, 2024 15.35 15.56 14.92 14.94 1,720,614 -0.48(-3.11%)
Jul 23, 2024 14.98 15.65 14.85 15.42 2,240,219 +0.34(+2.25%)
Jul 22, 2024 14.55 15.10 14.50 15.08 2,672,262 +0.53(+3.64%)
Jul 19, 2024 14.65 14.85 14.49 14.55 1,337,932 -0.16(-1.09%)
Jul 18, 2024 14.79 15.40 14.66 14.71 3,689,452 -0.19(-1.28%)
Jul 17, 2024 14.82 15.23 14.77 14.90 1,820,134 -0.11(-0.73%)
Jul 16, 2024 14.85 15.06 14.72 15.01 1,460,559 +0.31(+2.11%)
Jul 15, 2024 14.89 15.01 14.69 14.70 1,215,659 +0.07(+0.48%)
Jul 12, 2024 14.44 14.74 14.37 14.63 1,495,993 +0.39(+2.74%)
Jul 11, 2024 14.04 14.37 13.97 14.24 1,736,297 +0.66(+4.86%)
Jul 10, 2024 13.44 13.64 13.33 13.58 1,227,986 +0.19(+1.42%)
Jul 09, 2024 13.27 13.48 13.15 13.39 891,708 +0.08(+0.60%)
Jul 08, 2024 13.35 13.41 13.19 13.31 563,028 +0.09(+0.68%)
Jul 05, 2024 13.45 13.56 13.19 13.22 726,213 -0.27(-2.00%)
Jul 03, 2024 13.49 13.65 13.39 13.49 355,303 +0.08(+0.60%)
Jul 02, 2024 13.27 13.45 13.20 13.41 703,535 +0.18(+1.36%)
Jul 01, 2024 13.31 13.46 13.07 13.23 919,035 -0.08(-0.60%)
Jun 28, 2024 13.20 13.36 13.09 13.31 1,871,570 +0.21(+1.60%)
Jun 27, 2024 13.14 13.23 12.95 13.10 1,341,923 -0.04(-0.30%)
Jun 26, 2024 13.04 13.17 13.04 13.14 999,887 -0.07(-0.52%)
Jun 25, 2024 13.33 13.36 13.09 13.21 2,746,744 -0.18(-1.33%)
Jun 24, 2024 13.31 13.45 13.17 13.39 904,969 +0.19(+1.42%)
Jun 21, 2024 13.17 13.26 13.13 13.20 2,463,602 +0.01(+0.08%)
Jun 20, 2024 13.23 13.32 13.14 13.19 1,757,970 -0.06(-0.45%)
Jun 18, 2024 13.06 13.29 12.97 13.25 1,290,272 +0.22(+1.66%)
Jun 17, 2024 13.08 13.17 12.92 13.03 1,897,817 -0.08(-0.60%)
Jun 14, 2024 12.91 13.21 12.91 13.11 1,451,050 -0.02(-0.15%)
Jun 13, 2024 13.16 13.36 13.02 13.13 1,402,518 -0.01(-0.07%)
Jun 12, 2024 13.43 14.02 13.07 13.14 1,911,072 +0.34(+2.62%)
Jun 11, 2024 12.93 13.02 12.80 12.80 1,632,959 -0.27(-2.04%)
Jun 10, 2024 12.99 13.12 12.87 13.07 1,221,188 -0.11(-0.82%)
Jun 07, 2024 13.13 13.26 13.04 13.18 1,043,951 -0.29(-2.12%)
Jun 06, 2024 13.32 13.49 13.28 13.46 889,176 +0.06(+0.44%)
Jun 05, 2024 13.54 13.54 13.36 13.41 806,481 -0.10(-0.73%)
Jun 04, 2024 13.52 13.71 13.39 13.50 873,138 -0.13(-0.94%)
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.