Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 15.10 15.49 14.93 15.34 306,690 +0.32(+2.13%)
May 24, 2024 14.75 15.15 14.59 15.02 259,816 +0.31(+2.11%)
May 23, 2024 14.70 15.04 14.57 14.71 319,115 +0.01(+0.07%)
May 22, 2024 14.51 14.89 14.51 14.70 468,044 +0.11(+0.75%)
May 21, 2024 14.58 14.66 14.45 14.59 147,311 +0.08(+0.55%)
May 20, 2024 14.65 14.82 14.49 14.51 221,521 -0.14(-0.96%)
May 17, 2024 15.27 15.27 14.63 14.65 632,656 -0.59(-3.87%)
May 16, 2024 14.96 15.29 14.92 15.24 284,953 +0.25(+1.67%)
May 15, 2024 15.01 15.22 14.90 14.99 205,074 +0.10(+0.67%)
May 14, 2024 14.88 14.96 14.73 14.89 292,066 +0.12(+0.81%)
May 13, 2024 15.42 15.49 14.77 14.77 427,560 -0.64(-4.15%)
May 10, 2024 15.37 15.48 15.23 15.41 379,635 +0.12(+0.78%)
May 09, 2024 14.89 15.34 14.82 15.29 724,327 +0.48(+3.24%)
May 08, 2024 14.69 15.04 14.46 14.81 922,230 -0.09(-0.60%)
May 07, 2024 14.60 15.09 14.54 14.90 830,561 +0.46(+3.19%)
May 06, 2024 14.40 14.92 14.12 14.44 1,496,359 +0.84(+6.18%)
May 03, 2024 14.04 14.35 13.53 13.60 533,395 -0.26(-1.88%)
May 02, 2024 13.90 13.95 13.16 13.86 1,157,922 +0.12(+0.87%)
May 01, 2024 14.09 14.54 13.64 13.74 1,718,841 -0.80(-5.50%)
Apr 30, 2024 14.92 15.08 14.49 14.54 372,167 -0.58(-3.84%)
Apr 29, 2024 14.89 15.15 14.80 15.12 279,335 +0.33(+2.23%)
Apr 26, 2024 14.80 14.85 14.65 14.79 186,402 +0.03(+0.20%)
Apr 25, 2024 14.71 14.95 14.70 14.76 251,276 -0.14(-0.94%)
Apr 24, 2024 14.86 15.09 14.81 14.90 321,957 +0.05(+0.34%)
Apr 23, 2024 14.67 15.01 14.63 14.85 352,034 +0.21(+1.43%)
Apr 22, 2024 14.65 14.80 14.28 14.64 572,018 +0.00(+0.00%)
Apr 19, 2024 14.32 14.68 14.31 14.64 259,415 +0.32(+2.23%)
Apr 18, 2024 14.34 14.73 14.09 14.32 552,422 +0.01(+0.07%)
Apr 17, 2024 14.09 14.42 14.00 14.31 342,239 +0.24(+1.71%)
Apr 16, 2024 14.30 14.34 13.89 14.07 498,058 -0.23(-1.61%)
Apr 15, 2024 14.39 14.69 14.10 14.30 862,852 +0.06(+0.42%)
Apr 12, 2024 14.85 15.04 13.80 14.24 1,678,400 -0.76(-5.07%)
Apr 11, 2024 15.76 16.09 14.00 15.00 2,260,204 -0.64(-4.09%)
Apr 10, 2024 15.92 15.92 15.64 15.64 313,712 -0.48(-2.98%)
Apr 09, 2024 16.37 16.51 15.97 16.12 341,684 -0.30(-1.83%)
Apr 08, 2024 16.40 16.55 16.11 16.42 294,255 -0.03(-0.18%)
Apr 05, 2024 16.12 16.48 16.12 16.45 206,141 +0.28(+1.73%)
Apr 04, 2024 16.64 16.75 16.12 16.17 363,313 -0.32(-1.94%)
Apr 03, 2024 16.38 16.62 16.25 16.49 558,279 +0.07(+0.43%)
Apr 02, 2024 16.89 16.89 16.38 16.42 356,640 -0.64(-3.75%)
Apr 01, 2024 17.35 17.36 17.06 17.06 270,064 -0.24(-1.39%)
Mar 28, 2024 17.07 17.43 17.43 17.30 365,527 +0.09(+0.52%)
Mar 27, 2024 16.95 17.41 16.95 17.21 263,502 +0.29(+1.71%)
Mar 26, 2024 16.61 16.95 16.60 16.92 238,344 +0.32(+1.93%)
Mar 25, 2024 16.21 16.76 16.21 16.60 387,352 +0.43(+2.66%)
Mar 22, 2024 16.13 16.19 15.99 16.17 317,638 +0.09(+0.56%)
Mar 21, 2024 16.15 16.21 16.01 16.08 325,083 -0.10(-0.62%)
Mar 20, 2024 15.73 16.26 15.73 16.18 346,375 +0.37(+2.34%)
Mar 19, 2024 15.73 15.94 15.60 15.81 294,718 +0.05(+0.32%)
Mar 18, 2024 16.01 16.01 15.54 15.76 251,322 -0.19(-1.19%)
Mar 15, 2024 15.73 16.02 15.54 15.95 235,183 +0.08(+0.50%)
Mar 14, 2024 16.06 16.11 15.76 15.87 145,635 -0.30(-1.86%)
Mar 13, 2024 16.04 16.25 15.96 16.17 270,108 +0.08(+0.50%)
Mar 12, 2024 16.37 16.46 16.05 16.09 289,564 -0.31(-1.89%)
Mar 11, 2024 16.40 16.73 16.31 16.40 172,536 +0.07(+0.43%)
Mar 08, 2024 16.46 16.69 16.30 16.33 148,910 -0.16(-0.97%)
Mar 07, 2024 16.63 16.71 16.41 16.49 213,205 -0.05(-0.30%)
Mar 06, 2024 16.06 16.60 16.04 16.54 273,949 +0.62(+3.89%)
Mar 05, 2024 16.51 16.62 15.87 15.92 364,349 -0.62(-3.75%)
Mar 04, 2024 16.47 16.62 16.25 16.54 238,062 +0.07(+0.43%)
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.