Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 15.35 15.45 15.16 15.19 16,223 -15.40(-50.34%)
Apr 30, 2024 30.95 30.95 30.60 30.60 17,680 -0.77(-2.45%)
Apr 29, 2024 31.28 31.37 31.26 31.37 2,853 +0.17(+0.53%)
Apr 26, 2024 31.00 31.20 31.00 31.20 6,693 +0.18(+0.58%)
Apr 25, 2024 30.69 31.09 30.63 31.02 5,867 -0.12(-0.37%)
Apr 24, 2024 31.06 31.19 31.04 31.14 3,344 +0.04(+0.14%)
Apr 23, 2024 30.80 31.11 30.76 31.09 4,596 +0.20(+0.65%)
Apr 22, 2024 30.86 31.02 30.86 30.89 1,732 -0.00(-0.01%)
Apr 19, 2024 31.07 31.07 30.85 30.89 4,985 -0.07(-0.23%)
Apr 18, 2024 31.12 31.15 30.93 30.96 3,363 -0.19(-0.60%)
Apr 17, 2024 31.30 31.30 31.08 31.15 3,178 -0.11(-0.35%)
Apr 16, 2024 31.21 31.30 31.12 31.26 10,326 -0.31(-0.99%)
Apr 15, 2024 31.96 31.97 31.51 31.57 7,919 -0.05(-0.15%)
Apr 12, 2024 32.02 32.02 31.62 31.62 3,801 -0.41(-1.27%)
Apr 11, 2024 32.02 32.05 31.85 32.03 2,418 +0.03(+0.10%)
Apr 10, 2024 32.04 32.10 31.90 31.99 9,262 -0.25(-0.76%)
Apr 09, 2024 32.39 32.42 32.11 32.24 7,054 -0.11(-0.34%)
Apr 08, 2024 32.49 32.49 32.31 32.35 9,053 +0.04(+0.13%)
Apr 05, 2024 32.03 32.37 32.03 32.31 10,690 +0.31(+0.97%)
Apr 04, 2024 32.24 32.34 32.00 32.00 6,639 -0.25(-0.77%)
Apr 03, 2024 32.17 32.27 32.10 32.24 12,203 +0.42(+1.32%)
Apr 02, 2024 31.74 31.84 31.71 31.82 3,750 -0.00(-0.00%)
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.