Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.41 15.69 14.40 14.76 913 -0.60(-3.91%)
Jun 20, 2024 14.50 15.61 14.00 15.36 1,745 +0.10(+0.66%)
Jun 18, 2024 14.62 15.79 14.56 15.26 1,402 -0.08(-0.52%)
Jun 17, 2024 15.39 15.55 14.00 15.34 1,341 +0.22(+1.46%)
Jun 14, 2024 14.88 15.69 14.72 15.12 4,994 -0.72(-4.55%)
Jun 13, 2024 14.57 16.68 14.41 15.84 921 +0.78(+5.18%)
Jun 12, 2024 15.81 15.97 15.05 15.06 3,478 -0.34(-2.21%)
Jun 11, 2024 15.61 15.93 15.36 15.40 446 -0.11(-0.71%)
Jun 10, 2024 15.45 16.25 15.29 15.51 2,419 +0.34(+2.24%)
Jun 07, 2024 14.85 16.04 14.83 15.17 2,481 +0.19(+1.27%)
Jun 06, 2024 14.93 15.76 14.93 14.98 1,936 -0.53(-3.42%)
Jun 05, 2024 14.84 15.51 14.68 15.51 1,167 -0.14(-0.89%)
Jun 04, 2024 14.86 15.65 14.70 15.65 2,642 +0.70(+4.68%)
Jun 03, 2024 14.28 15.02 14.12 14.95 2,994 +0.85(+6.03%)
May 31, 2024 14.16 15.00 14.10 14.10 1,705 +0.10(+0.71%)
May 30, 2024 14.72 14.88 14.00 14.00 2,093 -0.70(-4.78%)
May 29, 2024 14.74 14.74 14.00 14.70 8,565 -0.30(-1.98%)
May 28, 2024 14.28 15.03 14.12 15.00 3,757 +0.46(+3.16%)
May 24, 2024 14.56 15.29 14.40 14.54 1,268 -0.04(-0.27%)
May 23, 2024 15.53 15.53 14.58 14.58 1,853 -0.51(-3.38%)
May 22, 2024 14.51 15.26 14.35 15.09 1,548 +0.04(+0.27%)
May 21, 2024 15.28 15.44 14.60 15.05 66,466 -0.15(-0.99%)
May 20, 2024 15.43 15.43 14.50 15.20 3,789 -0.16(-1.04%)
May 17, 2024 15.50 15.81 14.71 15.36 2,507 +0.21(+1.39%)
May 16, 2024 14.89 15.28 14.73 15.15 10,536 -0.07(-0.46%)
May 15, 2024 14.49 15.38 14.49 15.22 20,806 +0.68(+4.68%)
May 14, 2024 14.62 15.41 14.46 14.54 1,831 -0.17(-1.16%)
May 13, 2024 14.81 15.56 14.65 14.71 1,470 -0.34(-2.26%)
May 10, 2024 15.42 15.58 14.65 15.05 1,400 +0.12(+0.80%)
May 09, 2024 14.99 15.45 14.83 14.93 983 +0.13(+0.88%)
May 08, 2024 15.08 15.24 14.80 14.80 2,322 -0.79(-5.07%)
May 07, 2024 15.50 16.18 15.34 15.59 8,784 -0.14(-0.89%)
May 06, 2024 15.73 16.62 15.73 15.73 4,342 -0.14(-0.88%)
May 03, 2024 15.80 16.47 15.78 15.87 4,355 +0.04(+0.25%)
May 02, 2024 15.91 16.41 15.41 15.83 6,195 +0.59(+3.87%)
May 01, 2024 15.45 15.77 15.22 15.24 898 +0.03(+0.20%)
Apr 30, 2024 14.94 15.75 14.94 15.21 803 -0.36(-2.34%)
Apr 29, 2024 15.66 15.82 15.19 15.57 1,563 +0.39(+2.60%)
Apr 26, 2024 14.80 15.81 14.80 15.18 2,132 -1.50(-8.99%)
Apr 25, 2024 16.41 16.68 16.25 16.68 4,856 +0.71(+4.45%)
Apr 24, 2024 16.13 16.55 15.97 15.97 1,220 -0.26(-1.60%)
Apr 23, 2024 15.44 16.44 15.44 16.23 3,277 +0.60(+3.84%)
Apr 22, 2024 15.45 16.21 15.45 15.63 2,535 +0.07(+0.45%)
Apr 19, 2024 15.52 16.12 15.52 15.56 3,108 -0.14(-0.89%)
Apr 18, 2024 16.12 16.28 15.69 15.70 61,924 -0.18(-1.13%)
Apr 17, 2024 16.73 16.73 15.75 15.88 1,393 +0.12(+0.76%)
Apr 16, 2024 16.67 16.67 15.76 15.76 2,539 -0.30(-1.87%)
Apr 15, 2024 16.16 16.97 16.00 16.06 1,692 +0.00(+0.00%)
Apr 12, 2024 16.85 16.85 15.99 16.06 9,781 -0.43(-2.61%)
Apr 11, 2024 15.93 16.77 15.77 16.49 8,846 +0.69(+4.37%)
Apr 10, 2024 15.95 16.37 15.79 15.80 948 -0.36(-2.23%)
Apr 09, 2024 16.66 16.82 16.06 16.16 4,006 +0.11(+0.69%)
Apr 08, 2024 16.47 16.63 15.89 16.05 1,511 +0.20(+1.26%)
Apr 05, 2024 15.93 16.11 15.69 15.85 4,012 +0.10(+0.63%)
Apr 04, 2024 15.79 16.35 15.63 15.75 802 -0.10(-0.63%)
Apr 03, 2024 16.80 16.80 15.41 15.85 3,074 -0.19(-1.18%)
Apr 02, 2024 16.02 16.78 15.88 16.04 2,052 +0.16(+1.01%)
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.