Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 16.15 16.46 16.14 16.32 399,917 +0.12(+0.74%)
Jul 16, 2024 16.00 16.20 15.90 16.20 512,452 +0.25(+1.57%)
Jul 15, 2024 15.91 16.00 15.79 15.95 483,352 +0.13(+0.82%)
Jul 12, 2024 16.04 16.10 15.80 15.82 667,553 -0.08(-0.50%)
Jul 11, 2024 15.89 16.02 15.74 15.90 444,394 +0.37(+2.38%)
Jul 10, 2024 15.58 15.62 15.41 15.53 286,731 +0.04(+0.26%)
Jul 09, 2024 15.32 15.54 15.20 15.49 381,651 +0.16(+1.04%)
Jul 08, 2024 15.36 15.45 15.22 15.33 510,947 +0.08(+0.52%)
Jul 05, 2024 15.41 15.43 15.20 15.25 615,978 -0.10(-0.65%)
Jul 03, 2024 15.76 15.82 15.35 15.35 428,898 -0.32(-2.04%)
Jul 02, 2024 15.70 15.81 15.60 15.67 1,591,543 +0.07(+0.45%)
Jul 01, 2024 15.87 15.93 15.54 15.60 404,225 -0.33(-2.07%)
Jun 28, 2024 15.84 15.94 15.68 15.93 894,236 +0.25(+1.59%)
Jun 27, 2024 15.48 15.71 15.44 15.68 339,178 +0.20(+1.29%)
Jun 26, 2024 15.38 15.54 15.32 15.48 557,946 +0.02(+0.13%)
Jun 25, 2024 15.37 15.48 15.30 15.46 406,247 +0.06(+0.39%)
Jun 24, 2024 15.18 15.47 15.15 15.40 359,856 +0.31(+2.05%)
Jun 21, 2024 15.05 15.18 15.01 15.09 1,792,671 +0.02(+0.13%)
Jun 20, 2024 15.01 15.15 14.92 15.07 416,543 -0.04(-0.26%)
Jun 18, 2024 15.25 15.41 15.11 15.11 495,714 -0.13(-0.84%)
Jun 17, 2024 15.28 15.34 15.15 15.24 386,477 -0.20(-1.28%)
Jun 14, 2024 15.00 15.44 15.00 15.44 473,705 +0.25(+1.63%)
Jun 13, 2024 15.39 15.43 15.13 15.19 391,232 -0.12(-0.77%)
Jun 12, 2024 15.51 15.76 15.26 15.31 643,928 +0.24(+1.57%)
Jun 11, 2024 15.22 15.28 15.03 15.07 1,059,165 -0.25(-1.61%)
Jun 10, 2024 14.97 15.34 14.86 15.32 693,776 +0.23(+1.51%)
Jun 07, 2024 15.04 15.20 15.01 15.09 255,936 -0.17(-1.10%)
Jun 06, 2024 15.38 15.42 15.23 15.26 233,141 -0.19(-1.22%)
Jun 05, 2024 15.31 15.46 15.17 15.45 486,800 +0.15(+0.97%)
Jun 04, 2024 15.36 15.39 15.28 15.30 535,677 -0.05(-0.32%)
Jun 03, 2024 15.24 15.35 15.07 15.35 877,029 +0.12(+0.78%)
May 31, 2024 15.28 15.33 15.12 15.23 748,591 +0.10(+0.65%)
May 30, 2024 15.05 15.31 15.03 15.13 473,432 +0.22(+1.46%)
May 29, 2024 14.75 14.91 14.61 14.91 374,705 -0.04(-0.26%)
May 28, 2024 15.59 15.59 14.92 14.95 509,914 -0.57(-3.69%)
May 24, 2024 15.81 15.86 15.51 15.53 359,621 -0.22(-1.38%)
May 23, 2024 15.99 16.00 15.65 15.74 435,375 -0.32(-1.97%)
May 22, 2024 16.09 16.24 16.02 16.06 433,870 -0.05(-0.31%)
May 21, 2024 15.89 16.12 15.86 16.11 337,700 +0.20(+1.24%)
May 20, 2024 15.86 16.10 15.86 15.91 453,880 +0.01(+0.06%)
May 17, 2024 15.91 16.00 15.76 15.90 754,884 +0.08(+0.50%)
May 16, 2024 15.99 16.04 15.72 15.82 676,508 -0.18(-1.11%)
May 15, 2024 15.99 16.14 15.95 16.00 650,701 +0.26(+1.63%)
May 14, 2024 15.74 15.84 15.64 15.74 654,515 +0.18(+1.14%)
May 13, 2024 15.58 15.67 15.48 15.56 265,424 +0.05(+0.32%)
May 10, 2024 15.60 15.60 15.43 15.52 252,542 -0.05(-0.32%)
May 09, 2024 15.13 15.58 15.13 15.56 581,059 +0.49(+3.28%)
May 08, 2024 15.24 15.32 14.99 15.07 374,947 -0.24(-1.55%)
May 07, 2024 15.08 15.33 15.08 15.31 358,223 +0.26(+1.71%)
May 06, 2024 15.20 15.36 15.04 15.05 631,086 +0.01(+0.07%)
May 03, 2024 15.41 15.50 14.91 15.04 818,344 -0.09(-0.59%)
May 02, 2024 15.31 15.32 14.66 15.13 1,952,038 +0.14(+0.92%)
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.