Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.63 13.64 13.44 13.60 18,675,228 -0.04(-0.29%)
Jun 20, 2024 13.53 13.70 13.40 13.64 10,498,573 +0.06(+0.44%)
Jun 18, 2024 13.54 13.71 13.46 13.58 13,803,937 +0.02(+0.15%)
Jun 17, 2024 13.35 13.58 13.14 13.56 14,811,190 +0.20(+1.50%)
Jun 14, 2024 13.37 13.51 13.11 13.36 14,013,228 -0.28(-2.05%)
Jun 13, 2024 13.66 13.72 13.48 13.64 12,394,039 -0.09(-0.66%)
Jun 12, 2024 13.83 14.12 13.62 13.73 16,430,227 +0.31(+2.31%)
Jun 11, 2024 13.52 13.55 13.28 13.42 16,127,578 -0.25(-1.83%)
Jun 10, 2024 13.75 13.79 13.51 13.67 13,356,562 -0.26(-1.87%)
Jun 07, 2024 13.79 14.03 13.79 13.93 11,586,384 +0.00(+0.00%)
Jun 06, 2024 13.89 13.99 13.81 13.93 8,018,326 +0.07(+0.51%)
Jun 05, 2024 13.94 14.00 13.76 13.86 7,735,263 -0.01(-0.07%)
Jun 04, 2024 13.91 14.12 13.70 13.87 12,782,617 -0.25(-1.77%)
Jun 03, 2024 14.46 14.49 13.94 14.12 12,323,422 -0.25(-1.74%)
May 31, 2024 14.06 14.43 14.06 14.37 22,190,468 +0.38(+2.72%)
May 30, 2024 14.08 14.20 13.90 13.99 15,365,565 +0.07(+0.50%)
May 29, 2024 13.89 14.03 13.66 13.92 13,505,938 -0.27(-1.90%)
May 28, 2024 14.50 14.57 14.14 14.19 9,990,262 -0.29(-2.00%)
May 24, 2024 14.35 14.50 14.35 14.48 7,253,380 +0.22(+1.58%)
May 23, 2024 14.87 14.88 14.22 14.26 13,145,213 -0.56(-3.79%)
May 22, 2024 15.03 15.06 14.73 14.82 7,288,926 -0.29(-1.89%)
May 21, 2024 15.00 15.13 14.95 15.10 5,925,632 +0.09(+0.59%)
May 20, 2024 15.20 15.25 14.98 15.01 5,937,121 -0.17(-1.10%)
May 17, 2024 15.24 15.26 15.11 15.18 6,315,112 +0.07(+0.46%)
May 16, 2024 15.28 15.35 15.10 15.11 6,883,564 -0.24(-1.54%)
May 15, 2024 15.08 15.39 15.08 15.35 13,738,116 +0.45(+3.04%)
May 14, 2024 14.79 14.95 14.68 14.90 11,618,915 +0.23(+1.55%)
May 13, 2024 14.94 15.01 14.63 14.67 8,677,551 -0.20(-1.33%)
May 10, 2024 14.95 14.97 14.77 14.87 9,909,445 +0.00(+0.00%)
May 09, 2024 14.70 14.89 14.67 14.87 5,869,812 +0.06(+0.40%)
May 08, 2024 14.60 14.82 14.50 14.81 10,673,396 +0.09(+0.60%)
May 07, 2024 15.00 15.04 14.67 14.72 10,612,671 -0.20(-1.32%)
May 06, 2024 14.83 14.97 14.66 14.92 11,260,197 +0.20(+1.34%)
May 03, 2024 14.90 15.03 14.69 14.72 9,407,800 +0.06(+0.40%)
May 02, 2024 14.73 14.76 14.45 14.66 16,550,499 +0.16(+1.09%)
May 01, 2024 14.38 14.87 14.38 14.50 10,833,209 +0.22(+1.52%)
Apr 30, 2024 14.34 14.56 14.26 14.28 11,019,482 -0.24(-1.63%)
Apr 29, 2024 14.53 14.67 14.43 14.52 13,042,157 +0.03(+0.20%)
Apr 26, 2024 14.42 14.67 14.41 14.49 11,962,742 +0.09(+0.62%)
Apr 25, 2024 14.71 14.72 14.24 14.40 17,029,582 -0.32(-2.14%)
Apr 24, 2024 14.33 14.74 14.31 14.72 15,300,898 +0.21(+1.43%)
Apr 23, 2024 14.35 14.62 14.15 14.51 23,389,340 +0.08(+0.55%)
Apr 22, 2024 14.48 14.56 14.26 14.43 26,870,196 +0.01(+0.07%)
Apr 19, 2024 14.14 14.59 14.12 14.42 17,186,972 +0.25(+1.74%)
Apr 18, 2024 14.10 14.60 13.90 14.18 32,545,944 -0.05(-0.35%)
Apr 17, 2024 14.15 14.30 13.97 14.23 16,995,484 +0.21(+1.48%)
Apr 16, 2024 14.08 14.15 13.86 14.02 13,432,172 -0.21(-1.46%)
Apr 15, 2024 14.62 14.84 14.10 14.23 15,779,187 -0.18(-1.23%)
Apr 12, 2024 14.26 14.41 14.17 14.40 12,930,088 -0.11(-0.75%)
Apr 11, 2024 14.70 14.70 14.13 14.51 13,465,728 -0.12(-0.81%)
Apr 10, 2024 14.96 14.96 14.47 14.63 15,419,526 -0.68(-4.44%)
Apr 09, 2024 15.28 15.32 15.03 15.31 9,702,682 +0.08(+0.52%)
Apr 08, 2024 14.99 15.29 14.93 15.23 8,374,857 +0.38(+2.59%)
Apr 05, 2024 14.78 14.99 14.69 14.85 11,416,262 -0.02(-0.13%)
Apr 04, 2024 15.31 15.40 14.80 14.87 10,514,721 -0.16(-1.05%)
Apr 03, 2024 15.03 15.24 14.97 15.02 8,063,787 -0.02(-0.13%)
Apr 02, 2024 15.11 15.25 14.95 15.04 9,532,816 -0.23(-1.48%)
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.