Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.01 16.11 15.87 16.03 3,572,672 +0.04(+0.25%)
Jul 11, 2024 16.00 16.20 15.91 15.99 3,864,896 +0.22(+1.40%)
Jul 10, 2024 15.28 15.79 15.23 15.77 4,146,221 +0.54(+3.55%)
Jul 09, 2024 14.93 15.33 14.87 15.23 4,852,871 +0.27(+1.80%)
Jul 08, 2024 15.05 15.12 14.94 14.96 2,695,557 +0.04(+0.27%)
Jul 05, 2024 15.01 15.03 14.81 14.92 3,933,113 -0.13(-0.86%)
Jul 03, 2024 15.11 15.29 14.98 15.05 1,119,054 +0.05(+0.33%)
Jul 02, 2024 14.85 15.07 14.79 15.00 2,884,337 +0.15(+1.01%)
Jul 01, 2024 14.98 15.08 14.83 14.85 2,238,449 -0.11(-0.74%)
Jun 28, 2024 14.98 15.09 14.81 14.96 3,937,847 +0.11(+0.74%)
Jun 27, 2024 14.94 14.97 14.80 14.85 1,733,126 -0.13(-0.87%)
Jun 26, 2024 14.94 15.05 14.86 14.98 2,606,636 -0.11(-0.73%)
Jun 25, 2024 15.21 15.26 14.94 15.09 3,009,581 -0.22(-1.44%)
Jun 24, 2024 15.14 15.44 15.08 15.31 3,563,200 +0.22(+1.46%)
Jun 21, 2024 14.96 15.11 14.85 15.09 5,755,663 +0.14(+0.94%)
Jun 20, 2024 14.80 15.08 14.71 14.95 3,546,152 +0.17(+1.15%)
Jun 18, 2024 14.59 14.79 14.54 14.78 3,242,008 +0.19(+1.30%)
Jun 17, 2024 14.55 14.63 14.32 14.59 3,795,666 +0.03(+0.21%)
Jun 14, 2024 14.61 14.72 14.43 14.56 4,053,567 -0.27(-1.82%)
Jun 13, 2024 15.10 15.13 14.79 14.83 4,617,123 -0.36(-2.37%)
Jun 12, 2024 15.59 15.98 15.10 15.19 7,611,773 +0.21(+1.40%)
Jun 11, 2024 15.02 15.04 14.83 14.98 3,656,662 -0.21(-1.38%)
Jun 10, 2024 14.90 15.27 14.84 15.19 5,115,644 +0.16(+1.06%)
Jun 07, 2024 15.01 15.21 14.99 15.03 3,079,030 -0.23(-1.51%)
Jun 06, 2024 15.46 15.51 15.20 15.26 4,252,079 -0.24(-1.55%)
Jun 05, 2024 15.52 15.55 15.28 15.50 3,165,747 +0.03(+0.19%)
Jun 04, 2024 15.43 15.72 15.42 15.47 3,046,166 -0.18(-1.15%)
Jun 03, 2024 15.81 15.83 15.47 15.65 2,687,096 -0.06(-0.38%)
May 31, 2024 15.44 15.76 15.38 15.71 7,314,794 +0.35(+2.28%)
May 30, 2024 15.29 15.40 15.17 15.36 2,900,077 +0.22(+1.45%)
May 29, 2024 15.16 15.25 15.06 15.14 2,262,083 -0.31(-2.01%)
May 28, 2024 15.65 15.71 15.35 15.45 2,331,405 -0.18(-1.15%)
May 24, 2024 15.61 15.70 15.54 15.63 1,722,278 +0.17(+1.10%)
May 23, 2024 15.77 15.77 15.37 15.46 3,033,726 -0.33(-2.09%)
May 22, 2024 15.93 15.93 15.64 15.79 3,729,559 -0.17(-1.07%)
May 21, 2024 16.00 16.11 15.93 15.96 1,965,620 -0.06(-0.37%)
May 20, 2024 15.99 16.14 15.94 16.02 3,135,872 +0.02(+0.12%)
May 17, 2024 16.07 16.17 15.87 16.00 3,518,352 -0.09(-0.56%)
May 16, 2024 16.25 16.30 15.97 16.09 4,267,901 -0.22(-1.35%)
May 15, 2024 16.27 16.42 16.17 16.31 7,343,855 +0.30(+1.87%)
May 14, 2024 16.00 16.24 15.84 16.01 7,406,519 +0.22(+1.39%)
May 13, 2024 15.49 15.87 15.48 15.79 6,411,463 +0.40(+2.63%)
May 10, 2024 15.10 15.39 15.02 15.38 7,177,646 +0.38(+2.50%)
May 09, 2024 14.76 15.07 14.74 15.01 3,477,213 +0.22(+1.47%)
May 08, 2024 14.53 14.82 14.48 14.79 2,744,198 +0.11(+0.74%)
May 07, 2024 14.79 14.85 14.67 14.68 2,934,720 -0.07(-0.47%)
May 06, 2024 14.77 14.92 14.64 14.75 4,672,951 +0.11(+0.74%)
May 03, 2024 14.63 14.92 14.59 14.64 5,600,421 +0.31(+2.13%)
May 02, 2024 14.32 14.42 14.12 14.34 3,200,328 +0.19(+1.32%)
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.