Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 13.30 13.68 13.26 13.52 865,423 +0.21(+1.58%)
Jun 21, 2024 13.26 13.50 13.15 13.31 6,796,693 +0.04(+0.30%)
Jun 20, 2024 13.37 13.61 13.27 13.27 1,006,231 -0.21(-1.56%)
Jun 18, 2024 13.26 13.53 13.21 13.48 744,346 +0.27(+2.04%)
Jun 17, 2024 13.03 13.23 12.94 13.21 799,559 +0.14(+1.07%)
Jun 14, 2024 13.30 13.31 12.94 13.07 745,186 -0.43(-3.19%)
Jun 13, 2024 13.62 13.76 13.40 13.50 951,389 -0.26(-1.89%)
Jun 12, 2024 14.15 14.17 13.76 13.76 875,709 -0.02(-0.15%)
Jun 11, 2024 13.68 13.79 13.59 13.78 537,853 +0.02(+0.15%)
Jun 10, 2024 13.39 13.81 13.37 13.76 462,811 +0.26(+1.93%)
Jun 07, 2024 13.50 13.71 13.48 13.50 680,147 -0.13(-0.95%)
Jun 06, 2024 13.50 13.65 13.38 13.63 801,885 +0.06(+0.44%)
Jun 05, 2024 13.64 13.69 13.49 13.57 545,262 -0.04(-0.29%)
Jun 04, 2024 13.93 13.94 13.41 13.61 924,414 -0.48(-3.41%)
Jun 03, 2024 14.69 14.70 13.95 14.09 730,996 -0.50(-3.43%)
May 31, 2024 14.16 14.62 14.16 14.59 716,754 +0.45(+3.18%)
May 30, 2024 14.23 14.33 14.08 14.14 647,816 +0.08(+0.57%)
May 29, 2024 14.19 14.39 14.02 14.06 596,167 -0.31(-2.16%)
May 28, 2024 14.26 14.53 14.08 14.37 684,763 +0.19(+1.34%)
May 24, 2024 14.26 14.27 14.08 14.18 579,160 +0.09(+0.64%)
May 23, 2024 14.38 14.38 13.87 14.09 811,778 -0.26(-1.81%)
May 22, 2024 14.29 14.52 14.18 14.35 714,843 +0.02(+0.14%)
May 21, 2024 13.91 14.35 13.88 14.33 529,938 +0.37(+2.65%)
May 20, 2024 13.68 14.06 13.62 13.96 608,358 +0.34(+2.50%)
May 17, 2024 14.02 14.08 13.56 13.62 736,746 -0.38(-2.71%)
May 16, 2024 13.88 14.05 13.72 14.00 724,238 +0.06(+0.43%)
May 15, 2024 13.87 13.95 13.62 13.94 782,109 +0.23(+1.68%)
May 14, 2024 13.78 13.86 13.27 13.71 1,324,556 -0.07(-0.51%)
May 13, 2024 13.44 13.87 13.29 13.78 1,080,938 +0.50(+3.77%)
May 10, 2024 12.41 14.09 12.41 13.28 1,540,363 -1.59(-10.69%)
May 09, 2024 14.69 14.99 14.69 14.87 933,611 +0.16(+1.09%)
May 08, 2024 14.53 14.71 14.41 14.71 560,694 +0.09(+0.62%)
May 07, 2024 14.58 14.81 14.56 14.62 586,846 +0.04(+0.27%)
May 06, 2024 14.47 14.70 14.46 14.58 455,420 +0.24(+1.67%)
May 03, 2024 14.41 14.42 14.20 14.34 460,578 +0.08(+0.56%)
May 02, 2024 14.14 14.30 14.01 14.26 484,530 +0.37(+2.66%)
May 01, 2024 14.12 14.21 13.86 13.89 624,410 -0.22(-1.56%)
Apr 30, 2024 14.61 14.64 14.09 14.11 620,420 -0.63(-4.27%)
Apr 29, 2024 14.65 14.74 14.46 14.74 629,978 +0.11(+0.75%)
Apr 26, 2024 14.61 14.76 14.52 14.63 405,045 -0.05(-0.34%)
Apr 25, 2024 14.63 14.71 14.46 14.68 623,372 -0.09(-0.61%)
Apr 24, 2024 15.03 15.10 14.67 14.77 737,192 -0.38(-2.51%)
Apr 23, 2024 14.54 15.21 14.33 15.15 792,692 +0.62(+4.27%)
Apr 22, 2024 14.65 14.74 14.49 14.53 741,964 -0.12(-0.82%)
Apr 19, 2024 14.64 14.91 14.48 14.65 666,974 -0.08(-0.54%)
Apr 18, 2024 14.74 15.12 14.64 14.73 865,905 +0.11(+0.75%)
Apr 17, 2024 14.98 15.03 14.56 14.62 622,515 -0.28(-1.88%)
Apr 16, 2024 15.13 15.13 14.63 14.90 806,015 -0.08(-0.53%)
Apr 15, 2024 14.83 15.02 14.71 14.98 1,346,236 +0.34(+2.32%)
Apr 12, 2024 14.90 15.05 14.54 14.64 587,819 -0.35(-2.33%)
Apr 11, 2024 15.14 15.17 14.86 14.99 632,292 -0.11(-0.73%)
Apr 10, 2024 15.00 15.15 14.80 15.10 769,249 -0.14(-0.92%)
Apr 09, 2024 15.45 15.45 15.09 15.24 810,769 -0.19(-1.23%)
Apr 08, 2024 15.30 15.57 15.18 15.43 620,798 +0.27(+1.78%)
Apr 05, 2024 14.98 15.16 14.88 15.16 661,042 +0.23(+1.54%)
Apr 04, 2024 15.20 15.20 14.84 14.93 613,588 -0.13(-0.86%)
Apr 03, 2024 14.98 15.18 14.91 15.06 1,082,391 +0.05(+0.33%)
Apr 02, 2024 15.02 15.04 14.69 15.01 915,102 -0.12(-0.79%)
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.