Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 13.40 13.80 13.35 13.72 169,345 +0.33(+2.46%)
Jul 12, 2024 13.39 13.46 13.29 13.39 126,408 +0.13(+0.98%)
Jul 11, 2024 12.83 13.30 12.83 13.26 202,615 +0.48(+3.76%)
Jul 10, 2024 12.75 12.78 12.55 12.78 218,268 +0.02(+0.16%)
Jul 09, 2024 12.76 12.88 12.65 12.76 207,448 -0.05(-0.39%)
Jul 08, 2024 12.51 12.88 12.41 12.81 477,427 +0.21(+1.67%)
Jul 05, 2024 12.94 13.04 12.60 12.60 350,494 -0.39(-3.00%)
Jul 03, 2024 12.88 13.04 12.86 12.99 130,939 +0.07(+0.54%)
Jul 02, 2024 12.95 13.09 12.87 12.92 209,668 -0.05(-0.39%)
Jul 01, 2024 13.26 13.39 12.95 12.97 303,866 -0.49(-3.64%)
Jun 28, 2024 13.42 13.55 13.30 13.46 563,881 +0.00(+0.00%)
Jun 27, 2024 13.38 13.56 13.26 13.46 284,251 +0.06(+0.45%)
Jun 26, 2024 13.56 13.64 13.30 13.40 284,988 -0.34(-2.47%)
Jun 25, 2024 13.96 13.97 13.68 13.74 275,583 -0.25(-1.79%)
Jun 24, 2024 13.84 14.04 13.71 13.99 270,298 +0.09(+0.65%)
Jun 21, 2024 14.00 14.00 13.79 13.90 297,274 -0.01(-0.07%)
Jun 20, 2024 13.86 14.02 13.72 13.91 263,871 -0.16(-1.14%)
Jun 18, 2024 14.00 14.10 13.84 14.07 292,132 +0.17(+1.22%)
Jun 17, 2024 13.70 13.97 13.69 13.90 167,256 +0.17(+1.24%)
Jun 14, 2024 13.80 13.92 13.68 13.73 222,782 -0.17(-1.22%)
Jun 13, 2024 13.91 14.05 13.87 13.90 174,120 +0.03(+0.22%)
Jun 12, 2024 14.13 14.24 13.79 13.87 219,926 -0.12(-0.86%)
Jun 11, 2024 13.97 14.17 13.89 13.99 248,119 -0.13(-0.92%)
Jun 10, 2024 14.17 14.24 13.84 14.12 248,014 +0.25(+1.80%)
Jun 07, 2024 13.98 14.21 13.82 13.87 261,820 -0.03(-0.22%)
Jun 06, 2024 14.05 14.06 13.45 13.90 524,552 -0.51(-3.54%)
Jun 05, 2024 14.26 14.44 14.12 14.41 150,047 +0.20(+1.41%)
Jun 04, 2024 14.33 14.37 14.11 14.21 102,895 -0.22(-1.52%)
Jun 03, 2024 14.56 14.77 14.29 14.43 139,078 -0.18(-1.23%)
May 31, 2024 14.79 14.99 14.55 14.61 118,566 -0.18(-1.22%)
May 30, 2024 14.94 15.10 14.77 14.79 124,383 -0.06(-0.40%)
May 29, 2024 14.83 15.06 14.79 14.85 143,139 -0.28(-1.85%)
May 28, 2024 14.86 15.24 14.86 15.13 228,335 +0.29(+1.95%)
May 24, 2024 14.74 14.90 14.65 14.84 192,242 +0.45(+3.13%)
May 23, 2024 14.97 15.00 14.30 14.39 262,932 -0.25(-1.71%)
May 22, 2024 13.47 14.95 13.47 14.64 407,845 +1.15(+8.52%)
May 21, 2024 13.59 13.69 13.33 13.49 309,987 -0.09(-0.66%)
May 20, 2024 13.59 13.79 13.56 13.58 378,753 -0.22(-1.59%)
May 17, 2024 13.93 13.94 13.64 13.80 172,380 +0.01(+0.07%)
May 16, 2024 13.70 13.89 13.68 13.79 302,828 +0.09(+0.66%)
May 15, 2024 13.98 14.05 13.59 13.70 393,581 -0.20(-1.44%)
May 14, 2024 14.12 14.29 13.78 13.90 348,247 -0.11(-0.79%)
May 13, 2024 14.53 14.75 13.60 14.01 505,297 -0.99(-6.60%)
May 10, 2024 14.62 15.22 14.12 15.00 443,956 -0.51(-3.29%)
May 09, 2024 15.07 15.53 15.07 15.51 171,754 +0.34(+2.24%)
May 08, 2024 15.27 15.37 15.16 15.17 110,316 -0.22(-1.43%)
May 07, 2024 15.52 15.68 15.38 15.39 156,813 -0.19(-1.22%)
May 06, 2024 15.70 15.79 15.56 15.58 121,222 +0.02(+0.13%)
May 03, 2024 16.00 16.00 15.51 15.56 99,677 -0.38(-2.38%)
May 02, 2024 15.80 16.08 15.73 15.94 129,742 +0.33(+2.11%)
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.