Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 16.95 17.13 16.45 16.54 599,548 +0.04(+0.24%)
Jul 12, 2024 16.67 16.67 16.35 16.50 143,473 -0.09(-0.54%)
Jul 11, 2024 16.66 16.79 16.05 16.59 155,204 -0.04(-0.24%)
Jul 10, 2024 16.01 17.03 16.01 16.63 144,292 +0.24(+1.46%)
Jul 09, 2024 16.84 16.84 15.83 16.39 84,095 +0.05(+0.31%)
Jul 08, 2024 16.63 16.79 16.34 16.34 125,566 -0.04(-0.24%)
Jul 05, 2024 16.79 16.79 15.81 16.38 190,273 -0.17(-1.03%)
Jul 03, 2024 16.30 16.58 16.30 16.55 90,730 +0.48(+2.99%)
Jul 02, 2024 16.38 16.38 15.74 16.07 320,731 +0.29(+1.84%)
Jul 01, 2024 15.82 15.88 15.73 15.78 264,386 +0.08(+0.51%)
Jun 28, 2024 16.13 16.13 15.33 15.70 450,694 +0.02(+0.13%)
Jun 27, 2024 15.08 15.71 15.08 15.68 324,827 +0.45(+2.95%)
Jun 26, 2024 15.17 15.63 15.15 15.23 469,732 -0.07(-0.46%)
Jun 25, 2024 14.71 15.66 14.71 15.30 432,440 +0.06(+0.39%)
Jun 24, 2024 14.97 15.33 14.97 15.24 253,071 +0.30(+2.01%)
Jun 21, 2024 14.83 14.98 14.83 14.94 196,973 -0.12(-0.76%)
Jun 20, 2024 14.98 15.52 14.79 15.05 137,172 -0.43(-2.75%)
Jun 18, 2024 15.02 15.96 15.02 15.48 551,671 +0.27(+1.78%)
Jun 17, 2024 15.53 15.53 15.05 15.21 384,636 -0.07(-0.46%)
Jun 14, 2024 15.28 15.33 15.24 15.28 189,663 -0.31(-1.99%)
Jun 13, 2024 16.00 16.00 15.05 15.59 1,637,938 +0.09(+0.58%)
Jun 12, 2024 15.35 15.62 15.00 15.50 794,916 -0.01(-0.03%)
Jun 11, 2024 15.60 15.60 15.43 15.51 168,671 -0.27(-1.71%)
Jun 10, 2024 15.24 16.15 15.24 15.78 96,841 +0.37(+2.37%)
Jun 07, 2024 15.31 16.04 15.12 15.41 85,325 +0.16(+1.05%)
Jun 06, 2024 15.39 15.87 15.22 15.25 142,254 +0.09(+0.59%)
Jun 05, 2024 14.65 15.57 14.65 15.16 212,686 +0.06(+0.40%)
Jun 04, 2024 14.80 15.16 14.80 15.10 149,046 +0.58(+3.99%)
Jun 03, 2024 14.54 14.57 14.39 14.52 315,568 +0.11(+0.76%)
May 31, 2024 13.96 14.50 13.96 14.41 152,601 +0.08(+0.56%)
May 30, 2024 13.95 14.40 13.95 14.33 215,846 +0.18(+1.27%)
May 29, 2024 14.25 14.38 14.15 14.15 124,524 -0.37(-2.55%)
May 28, 2024 14.20 14.64 14.20 14.52 253,198 -0.36(-2.42%)
May 24, 2024 14.36 14.89 14.36 14.88 147,332 +0.09(+0.61%)
May 23, 2024 14.93 15.00 14.77 14.79 260,172 -0.04(-0.27%)
May 22, 2024 14.30 14.83 14.30 14.83 539,020 -0.07(-0.47%)
May 21, 2024 15.39 15.39 14.60 14.90 101,147 +0.01(+0.07%)
May 20, 2024 15.38 15.38 14.85 14.89 193,401 -0.23(-1.52%)
May 17, 2024 15.12 15.18 15.07 15.12 84,161 +0.19(+1.31%)
May 16, 2024 15.21 15.44 14.91 14.93 146,199 -0.13(-0.90%)
May 15, 2024 14.45 15.08 14.45 15.06 98,802 +0.12(+0.80%)
May 14, 2024 15.25 15.25 14.88 14.94 419,865 -0.26(-1.71%)
May 13, 2024 15.16 15.23 15.07 15.20 319,708 +0.13(+0.86%)
May 10, 2024 15.53 15.53 14.97 15.07 78,184 -0.25(-1.63%)
May 09, 2024 15.22 15.32 15.16 15.32 147,037 +0.28(+1.86%)
May 08, 2024 14.91 15.04 14.91 15.04 87,171 -0.73(-4.60%)
May 07, 2024 15.30 16.26 15.30 15.77 199,004 -0.54(-3.28%)
May 06, 2024 15.81 16.49 15.81 16.30 144,068 +0.05(+0.30%)
May 03, 2024 16.12 16.27 16.09 16.25 319,073 +0.18(+1.13%)
May 02, 2024 15.81 16.20 15.79 16.07 891,018 +0.75(+4.90%)
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.