Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 14.94 15.10 14.78 14.85 956,428 -0.03(-0.20%)
Jun 12, 2024 15.08 15.34 14.88 14.88 526,361 -0.04(-0.27%)
Jun 11, 2024 14.75 15.00 14.68 14.92 713,339 +0.08(+0.54%)
Jun 10, 2024 14.59 14.94 14.59 14.84 1,021,592 +0.22(+1.50%)
Jun 07, 2024 14.57 14.73 14.54 14.62 643,348 -0.07(-0.48%)
Jun 06, 2024 14.80 14.81 14.60 14.69 465,162 -0.12(-0.81%)
Jun 05, 2024 14.97 14.99 14.71 14.81 790,485 -0.12(-0.80%)
Jun 04, 2024 14.71 14.95 14.54 14.93 1,022,778 +0.16(+1.08%)
Jun 03, 2024 14.90 14.95 14.55 14.77 874,665 +0.11(+0.75%)
May 31, 2024 14.37 14.68 14.21 14.66 2,251,445 +0.35(+2.45%)
May 30, 2024 14.09 14.34 14.07 14.31 675,733 +0.24(+1.71%)
May 29, 2024 14.00 14.18 13.89 14.07 801,331 +0.00(+0.00%)
May 28, 2024 14.15 14.30 14.00 14.07 1,037,773 +0.07(+0.50%)
May 24, 2024 13.95 14.01 13.83 14.00 715,744 +0.15(+1.08%)
May 23, 2024 14.12 14.17 13.67 13.85 849,905 -0.25(-1.77%)
May 22, 2024 14.28 14.35 14.05 14.10 612,364 -0.10(-0.70%)
May 21, 2024 14.36 14.47 14.19 14.20 619,443 -0.22(-1.53%)
May 20, 2024 14.45 14.65 14.39 14.42 696,306 -0.08(-0.55%)
May 17, 2024 14.24 14.55 14.24 14.50 529,621 +0.17(+1.19%)
May 16, 2024 14.51 14.59 14.27 14.33 773,708 -0.22(-1.51%)
May 15, 2024 14.33 14.59 14.15 14.55 1,506,540 +0.55(+3.93%)
May 14, 2024 14.00 14.31 13.86 14.00 724,623 -0.09(-0.64%)
May 13, 2024 14.16 14.26 14.03 14.09 592,119 +0.08(+0.57%)
May 10, 2024 14.03 14.20 14.00 14.01 618,133 -0.04(-0.28%)
May 09, 2024 13.94 14.26 13.78 14.05 892,854 +0.27(+1.96%)
May 08, 2024 13.97 14.03 13.73 13.78 558,850 -0.21(-1.50%)
May 07, 2024 14.13 14.15 13.91 13.99 673,031 -0.01(-0.07%)
May 06, 2024 13.79 14.01 13.73 14.00 540,319 +0.27(+1.97%)
May 03, 2024 14.15 14.16 13.71 13.73 727,640 -0.24(-1.72%)
May 02, 2024 13.95 14.02 13.89 13.97 245,875 +0.09(+0.65%)
May 01, 2024 13.79 14.12 13.70 13.88 954,825 +0.15(+1.09%)
Apr 30, 2024 13.86 14.01 13.73 13.73 229,712 -0.14(-1.01%)
Apr 29, 2024 13.68 14.01 13.68 13.87 426,820 +0.19(+1.39%)
Apr 26, 2024 13.70 13.92 13.61 13.68 317,233 -0.01(-0.07%)
Apr 25, 2024 13.60 13.71 13.35 13.69 300,079 +0.00(+0.00%)
Apr 24, 2024 13.58 13.81 13.58 13.69 412,190 +0.07(+0.51%)
Apr 23, 2024 13.31 13.72 13.31 13.62 733,387 +0.37(+2.79%)
Apr 22, 2024 13.19 13.27 13.02 13.25 404,718 +0.04(+0.30%)
Apr 19, 2024 13.42 13.56 13.04 13.21 868,568 -0.21(-1.56%)
Apr 18, 2024 13.05 13.46 12.92 13.42 1,164,092 +0.41(+3.15%)
Apr 17, 2024 13.00 13.23 12.98 13.01 696,741 +0.01(+0.08%)
Apr 16, 2024 13.19 13.25 12.81 13.00 872,789 -0.25(-1.89%)
Apr 15, 2024 13.63 13.63 13.21 13.25 642,443 -0.38(-2.79%)
Apr 12, 2024 13.18 13.64 13.02 13.63 1,606,974 +0.37(+2.79%)
Apr 11, 2024 13.20 13.37 13.04 13.26 655,056 +0.08(+0.61%)
Apr 10, 2024 13.65 13.65 13.09 13.18 823,271 -0.61(-4.42%)
Apr 09, 2024 13.64 13.88 13.60 13.79 584,808 +0.16(+1.17%)
Apr 08, 2024 13.70 13.77 13.52 13.63 593,919 +0.01(+0.07%)
Apr 05, 2024 13.77 13.89 13.57 13.62 482,368 -0.20(-1.45%)
Apr 04, 2024 14.16 14.21 13.75 13.82 977,165 -0.16(-1.14%)
Apr 03, 2024 14.17 14.43 13.85 13.98 2,320,640 -0.12(-0.85%)
Apr 02, 2024 14.43 14.59 14.04 14.10 1,208,626 -0.39(-2.69%)
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.