Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 15.12 15.12 15.06 15.07 11,418 -0.11(-0.69%)
Jul 22, 2024 15.15 15.19 15.08 15.18 41,596 +0.04(+0.27%)
Jul 19, 2024 15.20 15.21 15.13 15.13 7,859 -0.18(-1.18%)
Jul 18, 2024 15.38 15.53 15.31 15.31 16,627 -0.13(-0.82%)
Jul 17, 2024 15.46 15.47 15.43 15.44 8,919 -0.09(-0.60%)
Jul 16, 2024 15.36 15.54 15.34 15.54 15,774 +0.21(+1.40%)
Jul 15, 2024 15.28 15.39 15.25 15.32 16,599 +0.07(+0.49%)
Jul 12, 2024 15.25 15.28 15.21 15.25 30,178 +0.12(+0.80%)
Jul 11, 2024 15.08 15.18 15.05 15.12 312,474 +0.05(+0.36%)
Jul 10, 2024 14.94 15.07 14.94 15.07 35,703 +0.13(+0.87%)
Jul 09, 2024 14.94 14.96 14.90 14.94 9,596 +0.09(+0.61%)
Jul 08, 2024 14.97 15.00 14.85 14.85 45,136 -0.14(-0.94%)
Jul 05, 2024 15.11 15.11 14.98 14.99 16,012 -0.02(-0.10%)
Jul 03, 2024 15.00 15.07 14.99 15.01 74,470 +0.11(+0.72%)
Jul 02, 2024 14.92 14.95 14.85 14.90 48,555 +0.03(+0.21%)
Jul 01, 2024 14.93 14.97 14.82 14.87 12,110 -0.03(-0.21%)
Jun 28, 2024 14.92 14.96 14.90 14.90 48,292 +0.00(+0.00%)
Jun 27, 2024 15.00 15.00 14.85 14.90 28,983 +0.08(+0.54%)
Jun 26, 2024 14.85 14.85 14.79 14.82 66,203 -0.11(-0.74%)
Jun 25, 2024 15.06 15.06 14.90 14.93 26,026 -0.09(-0.60%)
Jun 24, 2024 14.99 15.06 14.97 15.02 27,377 +0.12(+0.77%)
Jun 21, 2024 14.93 14.93 14.89 14.90 10,158 -0.14(-0.90%)
Jun 20, 2024 14.98 15.08 14.98 15.04 20,128 +0.07(+0.44%)
Jun 18, 2024 14.91 14.99 14.91 14.97 26,020 +0.04(+0.30%)
Jun 17, 2024 14.83 14.94 14.81 14.93 50,508 +0.08(+0.53%)
Jun 14, 2024 14.87 14.87 14.78 14.85 5,833 -0.10(-0.66%)
Jun 13, 2024 15.08 15.08 14.91 14.95 90,242 -0.20(-1.31%)
Jun 12, 2024 15.29 15.31 15.11 15.15 28,994 +0.05(+0.32%)
Jun 11, 2024 15.09 15.10 15.06 15.10 2,078 -0.09(-0.58%)
Jun 10, 2024 15.10 15.20 15.07 15.19 18,982 +0.08(+0.55%)
Jun 07, 2024 15.18 15.18 15.10 15.10 5,738 -0.17(-1.08%)
Jun 06, 2024 15.21 15.29 15.21 15.27 30,591 +0.04(+0.27%)
Jun 05, 2024 15.23 15.23 15.17 15.23 7,961 +0.05(+0.32%)
Jun 04, 2024 15.21 15.21 15.15 15.18 3,705 -0.21(-1.38%)
Jun 03, 2024 15.53 15.53 15.35 15.39 4,097 -0.16(-1.06%)
May 31, 2024 15.48 15.56 15.41 15.56 4,500 +0.15(+0.96%)
May 30, 2024 15.45 15.45 15.41 15.41 13,481 +0.04(+0.25%)
May 29, 2024 15.49 15.49 15.36 15.37 9,589 -0.25(-1.58%)
May 28, 2024 15.71 15.71 15.60 15.62 4,663 +0.01(+0.06%)
May 24, 2024 15.62 15.63 15.60 15.61 7,219 +0.10(+0.62%)
May 23, 2024 15.58 15.61 15.48 15.51 5,457 -0.10(-0.64%)
May 22, 2024 15.73 15.73 15.58 15.61 21,957 -0.17(-1.08%)
May 21, 2024 15.77 15.78 15.77 15.78 5,515 -0.01(-0.07%)
May 20, 2024 15.76 15.83 15.76 15.79 4,757 +0.09(+0.55%)
May 17, 2024 15.62 15.71 15.62 15.70 11,795 +0.15(+0.94%)
May 16, 2024 15.62 15.62 15.56 15.56 5,038 -0.10(-0.65%)
May 15, 2024 15.60 15.66 15.60 15.66 2,648 +0.11(+0.68%)
May 14, 2024 15.54 15.57 15.49 15.55 21,999 +0.02(+0.16%)
May 13, 2024 15.65 15.65 15.52 15.53 22,888 -0.09(-0.56%)
May 10, 2024 15.68 15.70 15.61 15.62 27,288 -0.07(-0.42%)
May 09, 2024 15.62 15.70 15.62 15.68 4,245 +0.16(+1.03%)
May 08, 2024 15.48 15.54 15.48 15.53 22,618 +0.02(+0.10%)
May 07, 2024 15.53 15.54 15.49 15.51 9,103 -0.09(-0.58%)
May 06, 2024 15.59 15.65 15.56 15.60 53,965 +0.16(+1.04%)
May 03, 2024 15.40 15.47 15.39 15.44 9,014 +0.14(+0.89%)
May 02, 2024 15.24 15.32 15.19 15.30 4,382 +0.11(+0.73%)
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.