Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.06 15.06 14.93 14.96 13,801 -0.10(-0.66%)
Jun 20, 2024 15.02 15.06 14.92 15.06 8,707 -0.02(-0.13%)
Jun 18, 2024 14.93 15.08 14.93 15.08 22,261 +0.20(+1.34%)
Jun 17, 2024 14.88 14.97 14.83 14.88 14,625 +0.02(+0.13%)
Jun 14, 2024 14.79 14.86 14.74 14.86 8,137 +0.07(+0.47%)
Jun 13, 2024 14.86 14.86 14.71 14.79 3,573 -0.06(-0.40%)
Jun 12, 2024 14.86 14.96 14.79 14.85 15,370 +0.18(+1.23%)
Jun 11, 2024 14.66 14.73 14.64 14.67 9,630 +0.05(+0.34%)
Jun 10, 2024 14.65 14.68 14.59 14.62 15,801 +0.07(+0.48%)
Jun 07, 2024 14.56 14.61 14.55 14.55 17,381 +0.09(+0.62%)
Jun 06, 2024 14.48 14.51 14.34 14.46 6,838 +0.03(+0.21%)
Jun 05, 2024 14.14 14.43 14.07 14.43 23,924 +0.63(+4.57%)
Jun 04, 2024 13.83 13.85 13.75 13.80 32,134 -0.61(-4.23%)
Jun 03, 2024 14.37 14.50 14.32 14.41 22,416 +0.18(+1.26%)
May 31, 2024 14.22 14.23 14.13 14.23 16,078 +0.00(+0.00%)
May 30, 2024 14.23 14.23 14.15 14.23 16,931 -0.05(-0.35%)
May 29, 2024 14.22 14.30 14.22 14.28 11,662 -0.01(-0.07%)
May 28, 2024 14.34 14.40 14.26 14.29 29,316 -0.22(-1.54%)
May 24, 2024 14.50 14.55 14.46 14.51 16,487 +0.04(+0.31%)
May 23, 2024 14.62 14.62 14.44 14.47 43,544 -0.07(-0.48%)
May 22, 2024 14.64 14.65 14.50 14.54 17,040 -0.09(-0.62%)
May 21, 2024 14.71 14.71 14.62 14.63 66,120 -0.20(-1.35%)
May 20, 2024 14.74 14.83 14.74 14.83 34,913 +0.17(+1.13%)
May 17, 2024 14.57 14.71 14.57 14.66 41,652 +0.19(+1.34%)
May 16, 2024 14.50 14.50 14.45 14.47 8,426 -0.02(-0.14%)
May 15, 2024 14.32 14.49 14.30 14.49 13,219 +0.19(+1.33%)
May 14, 2024 14.26 14.30 14.21 14.30 16,716 +0.09(+0.63%)
May 13, 2024 14.01 14.25 14.01 14.21 25,402 +0.05(+0.35%)
May 10, 2024 14.23 14.23 14.12 14.16 10,527 -0.05(-0.36%)
May 09, 2024 14.19 14.21 14.10 14.21 18,272 -0.10(-0.73%)
May 08, 2024 14.27 14.35 14.26 14.31 11,481 -0.04(-0.31%)
May 07, 2024 14.39 14.39 14.26 14.36 27,369 -0.16(-1.10%)
May 06, 2024 14.51 14.56 14.50 14.52 15,283 -0.21(-1.39%)
May 03, 2024 14.70 14.73 14.59 14.72 7,725 -0.04(-0.30%)
May 02, 2024 14.64 14.77 14.53 14.77 16,988 +0.06(+0.41%)
May 01, 2024 14.64 14.78 14.59 14.71 12,750 +0.04(+0.27%)
Apr 30, 2024 14.68 14.74 14.65 14.67 3,981 +0.04(+0.27%)
Apr 29, 2024 14.69 14.73 14.63 14.63 46,797 -0.05(-0.34%)
Apr 26, 2024 14.65 14.69 14.60 14.68 10,022 +0.01(+0.07%)
Apr 25, 2024 14.50 14.69 14.50 14.67 29,376 +0.06(+0.38%)
Apr 24, 2024 14.60 14.63 14.57 14.61 14,879 -0.02(-0.11%)
Apr 23, 2024 14.52 14.63 14.52 14.63 21,976 +0.12(+0.83%)
Apr 22, 2024 14.39 14.55 14.39 14.51 13,249 +0.26(+1.82%)
Apr 19, 2024 14.25 14.28 14.18 14.25 24,429 -0.05(-0.35%)
Apr 18, 2024 14.29 14.34 14.20 14.30 12,473 +0.05(+0.35%)
Apr 17, 2024 14.26 14.32 14.25 14.25 5,270 -0.06(-0.42%)
Apr 16, 2024 14.31 14.35 14.15 14.31 20,809 +0.04(+0.29%)
Apr 15, 2024 14.45 14.47 14.26 14.27 31,726 -0.25(-1.70%)
Apr 12, 2024 14.65 14.65 14.50 14.52 25,102 -0.25(-1.69%)
Apr 11, 2024 14.73 14.77 14.61 14.77 12,336 +0.05(+0.37%)
Apr 10, 2024 14.71 14.71 14.60 14.71 53,447 -0.07(-0.47%)
Apr 09, 2024 14.77 14.78 14.67 14.78 28,965 +0.02(+0.14%)
Apr 08, 2024 14.88 14.88 14.74 14.76 22,153 +0.03(+0.20%)
Apr 05, 2024 14.64 14.75 14.62 14.73 24,956 +0.24(+1.66%)
Apr 04, 2024 14.57 14.64 14.48 14.49 24,768 +0.02(+0.13%)
Apr 03, 2024 14.40 14.50 14.40 14.47 23,042 +0.09(+0.63%)
Apr 02, 2024 14.46 14.46 14.31 14.38 20,909 -0.06(-0.42%)
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.