Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 15.35 15.70 14.60 14.74 588,657 -0.76(-4.90%)
Jul 17, 2024 15.65 15.98 15.45 15.50 646,109 -0.34(-2.15%)
Jul 16, 2024 14.93 15.88 14.93 15.84 1,006,449 +1.01(+6.81%)
Jul 15, 2024 14.96 15.11 14.78 14.83 654,188 +0.04(+0.27%)
Jul 12, 2024 14.62 14.89 14.41 14.79 973,479 +0.44(+3.07%)
Jul 11, 2024 14.01 14.78 13.96 14.35 821,473 +0.83(+6.14%)
Jul 10, 2024 13.42 13.55 13.25 13.52 619,698 +0.12(+0.90%)
Jul 09, 2024 13.56 13.70 13.21 13.40 524,575 -0.31(-2.26%)
Jul 08, 2024 13.61 13.87 13.58 13.71 519,701 +0.13(+0.96%)
Jul 05, 2024 13.62 13.74 13.53 13.58 337,299 -0.15(-1.09%)
Jul 03, 2024 13.76 13.79 13.58 13.73 257,724 +0.00(+0.00%)
Jul 02, 2024 14.00 14.20 13.68 13.73 583,787 -0.20(-1.44%)
Jul 01, 2024 13.95 14.31 13.84 13.93 958,106 +0.06(+0.43%)
Jun 28, 2024 13.52 14.01 13.28 13.87 1,958,114 +0.53(+3.97%)
Jun 27, 2024 13.37 13.56 13.13 13.34 596,950 +0.06(+0.45%)
Jun 26, 2024 13.00 13.30 12.93 13.28 497,780 +0.20(+1.53%)
Jun 25, 2024 13.11 13.17 13.00 13.08 368,114 -0.09(-0.68%)
Jun 24, 2024 13.20 13.33 13.09 13.17 506,981 +0.00(+0.00%)
Jun 21, 2024 13.05 13.26 12.99 13.17 1,464,111 +0.16(+1.23%)
Jun 20, 2024 13.00 13.16 12.93 13.01 458,305 +0.00(+0.00%)
Jun 18, 2024 13.05 13.20 12.99 13.01 586,067 -0.09(-0.69%)
Jun 17, 2024 13.11 13.25 12.99 13.10 665,225 -0.08(-0.61%)
Jun 14, 2024 13.14 13.39 13.02 13.18 716,758 -0.24(-1.79%)
Jun 13, 2024 14.06 14.09 13.28 13.42 737,836 -0.64(-4.55%)
Jun 12, 2024 13.80 14.38 13.53 14.06 960,394 +0.90(+6.84%)
Jun 11, 2024 13.13 13.32 12.99 13.16 746,221 -0.16(-1.20%)
Jun 10, 2024 12.81 13.36 12.78 13.32 966,915 +0.31(+2.38%)
Jun 07, 2024 12.95 13.28 12.79 13.01 878,666 -0.12(-0.91%)
Jun 06, 2024 13.34 13.69 13.03 13.13 973,245 -0.32(-2.38%)
Jun 05, 2024 13.42 13.56 13.12 13.45 789,995 +0.15(+1.13%)
Jun 04, 2024 13.48 13.61 13.28 13.30 677,227 -0.22(-1.63%)
Jun 03, 2024 13.88 13.97 13.42 13.52 703,613 -0.19(-1.39%)
May 31, 2024 14.09 14.26 13.64 13.71 679,145 -0.29(-2.07%)
May 30, 2024 13.99 14.17 13.84 14.00 409,955 +0.17(+1.23%)
May 29, 2024 13.85 14.02 13.78 13.83 346,165 -0.30(-2.12%)
May 28, 2024 14.30 14.46 14.07 14.13 490,869 -0.11(-0.77%)
May 24, 2024 13.98 14.33 13.90 14.24 519,454 +0.35(+2.52%)
May 23, 2024 14.50 14.51 13.85 13.89 456,890 -0.55(-3.81%)
May 22, 2024 14.68 14.86 14.31 14.44 583,669 -0.34(-2.30%)
May 21, 2024 14.78 14.90 14.60 14.78 331,477 -0.13(-0.87%)
May 20, 2024 14.74 14.97 14.64 14.91 593,644 +0.11(+0.74%)
May 17, 2024 15.04 15.04 14.48 14.80 639,983 -0.19(-1.27%)
May 16, 2024 15.00 15.18 14.86 14.99 639,930 -0.14(-0.93%)
May 15, 2024 15.74 15.97 15.03 15.13 1,091,515 -0.27(-1.75%)
May 14, 2024 15.98 16.12 15.31 15.40 583,110 -0.23(-1.47%)
May 13, 2024 15.91 16.05 15.60 15.63 403,592 -0.14(-0.89%)
May 10, 2024 15.56 15.93 15.45 15.77 601,099 +0.27(+1.74%)
May 09, 2024 15.10 15.50 14.86 15.50 460,200 +0.37(+2.45%)
May 08, 2024 15.31 15.52 15.03 15.13 429,959 -0.44(-2.83%)
May 07, 2024 15.46 15.69 15.36 15.57 558,726 +0.06(+0.39%)
May 06, 2024 15.41 15.75 15.33 15.51 562,527 +0.21(+1.37%)
May 03, 2024 15.07 15.39 14.90 15.30 875,937 +0.58(+3.94%)
May 02, 2024 14.03 14.75 13.69 14.72 1,156,180 +0.76(+5.44%)
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.