Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 16.02 16.19 15.70 15.79 78,029 -0.31(-1.93%)
Jun 17, 2024 15.98 16.13 15.76 16.10 45,709 +0.17(+1.07%)
Jun 14, 2024 15.82 16.20 15.62 15.93 57,389 -0.11(-0.69%)
Jun 13, 2024 16.34 16.40 15.70 16.04 31,809 -0.22(-1.35%)
Jun 12, 2024 16.57 16.57 16.26 16.26 29,173 +0.11(+0.68%)
Jun 11, 2024 15.73 16.18 15.60 16.15 33,351 +0.25(+1.57%)
Jun 10, 2024 15.42 15.91 15.42 15.90 28,989 +0.32(+2.05%)
Jun 07, 2024 15.60 15.81 15.58 15.58 21,923 -0.27(-1.70%)
Jun 06, 2024 15.75 15.89 15.60 15.85 25,511 +0.13(+0.83%)
Jun 05, 2024 15.81 15.85 15.37 15.72 24,326 +0.29(+1.88%)
Jun 04, 2024 15.79 15.98 15.43 15.43 30,707 -0.45(-2.83%)
Jun 03, 2024 15.85 15.95 15.62 15.88 49,274 +0.23(+1.47%)
May 31, 2024 15.80 15.80 15.40 15.65 19,763 +0.16(+1.03%)
May 30, 2024 15.46 15.68 15.39 15.49 24,427 +0.18(+1.18%)
May 29, 2024 15.25 15.58 15.25 15.31 19,645 -0.08(-0.52%)
May 28, 2024 15.99 16.05 15.38 15.39 30,002 -0.51(-3.21%)
May 24, 2024 15.54 16.00 15.53 15.90 23,603 +0.49(+3.18%)
May 23, 2024 15.45 15.57 15.30 15.41 53,894 -0.03(-0.19%)
May 22, 2024 15.39 15.56 15.35 15.44 23,937 -0.03(-0.19%)
May 21, 2024 15.46 15.53 15.25 15.47 42,234 +0.04(+0.26%)
May 20, 2024 15.41 15.82 15.41 15.43 52,096 -0.05(-0.32%)
May 17, 2024 15.18 15.54 14.93 15.48 39,001 +0.32(+2.11%)
May 16, 2024 14.94 15.24 14.89 15.16 29,614 +0.15(+1.00%)
May 15, 2024 14.96 15.28 14.96 15.01 23,584 +0.05(+0.33%)
May 14, 2024 14.43 15.04 14.43 14.96 68,016 +0.76(+5.35%)
May 13, 2024 14.48 14.68 14.20 14.20 31,522 -0.35(-2.41%)
May 10, 2024 14.46 15.41 14.16 14.55 51,244 +0.74(+5.36%)
May 09, 2024 14.24 14.24 13.61 13.81 34,875 -0.42(-2.95%)
May 08, 2024 14.03 14.23 13.86 14.23 34,132 +0.11(+0.78%)
May 07, 2024 13.77 14.12 13.77 14.12 31,577 +0.36(+2.62%)
May 06, 2024 13.61 13.81 13.42 13.76 30,987 +0.17(+1.25%)
May 03, 2024 13.59 13.68 13.49 13.59 14,902 +0.20(+1.49%)
May 02, 2024 13.38 13.46 13.27 13.39 15,774 +0.11(+0.83%)
May 01, 2024 13.16 13.39 13.12 13.28 23,639 +0.18(+1.37%)
Apr 30, 2024 13.14 13.31 13.10 13.10 68,461 -0.27(-2.02%)
Apr 29, 2024 13.47 13.54 13.30 13.37 33,535 +0.17(+1.29%)
Apr 26, 2024 13.19 13.25 13.02 13.20 22,243 +0.14(+1.07%)
Apr 25, 2024 13.31 13.31 13.00 13.06 28,766 -0.25(-1.88%)
Apr 24, 2024 13.42 13.43 13.27 13.31 16,651 -0.11(-0.82%)
Apr 23, 2024 13.64 13.83 13.42 13.42 21,818 -0.12(-0.89%)
Apr 22, 2024 13.40 13.75 13.25 13.54 66,098 +0.18(+1.35%)
Apr 19, 2024 13.02 13.39 13.02 13.36 32,357 +0.20(+1.52%)
Apr 18, 2024 13.16 13.29 13.06 13.16 45,763 +0.13(+1.00%)
Apr 17, 2024 13.35 13.57 13.01 13.03 50,454 -0.32(-2.40%)
Apr 16, 2024 13.54 13.59 13.30 13.35 30,860 -0.21(-1.55%)
Apr 15, 2024 14.19 14.19 13.51 13.56 40,516 -0.54(-3.83%)
Apr 12, 2024 14.07 14.29 14.00 14.10 38,188 -0.06(-0.42%)
Apr 11, 2024 13.89 14.22 13.76 14.16 55,805 +0.33(+2.39%)
Apr 10, 2024 14.15 14.22 13.67 13.83 54,014 -0.59(-4.09%)
Apr 09, 2024 14.17 14.45 14.17 14.42 38,524 +0.21(+1.48%)
Apr 08, 2024 14.17 14.36 14.17 14.21 33,355 +0.05(+0.35%)
Apr 05, 2024 14.26 14.33 14.03 14.16 65,247 -0.04(-0.28%)
Apr 04, 2024 14.22 14.54 14.13 14.20 58,397 +0.08(+0.57%)
Apr 03, 2024 14.39 14.41 13.95 14.12 38,127 -0.29(-2.01%)
Apr 02, 2024 14.90 14.92 14.30 14.41 46,617 -0.59(-3.93%)
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.