Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 15.46 15.46 14.89 15.02 381,373 -0.47(-3.03%)
May 22, 2024 15.49 15.71 15.48 15.49 319,089 -0.10(-0.64%)
May 21, 2024 15.57 15.61 15.39 15.59 431,227 -0.01(-0.06%)
May 20, 2024 15.74 15.84 15.56 15.60 352,190 -0.12(-0.76%)
May 17, 2024 15.76 15.80 15.58 15.72 658,066 +0.02(+0.13%)
May 16, 2024 15.53 15.76 15.50 15.70 304,971 +0.17(+1.09%)
May 15, 2024 15.84 15.94 15.44 15.53 351,416 -0.09(-0.58%)
May 14, 2024 15.79 15.83 15.58 15.62 440,283 +0.05(+0.32%)
May 13, 2024 15.67 15.70 15.49 15.57 369,116 -0.01(-0.06%)
May 10, 2024 15.54 15.62 15.42 15.58 263,399 +0.06(+0.39%)
May 09, 2024 15.34 15.56 15.27 15.52 334,572 +0.30(+1.97%)
May 08, 2024 15.29 15.30 15.12 15.22 302,615 -0.17(-1.10%)
May 07, 2024 15.36 15.48 15.24 15.39 388,987 +0.13(+0.85%)
May 06, 2024 15.08 15.28 14.97 15.26 446,089 +0.39(+2.62%)
May 03, 2024 15.27 15.45 14.74 14.87 626,098 -0.16(-1.06%)
May 02, 2024 14.67 15.05 14.53 15.03 956,973 +0.51(+3.51%)
May 01, 2024 14.43 14.78 14.41 14.52 519,769 +0.11(+0.76%)
Apr 30, 2024 14.44 14.57 14.37 14.41 343,243 -0.11(-0.76%)
Apr 29, 2024 14.55 14.80 14.45 14.52 344,340 -0.02(-0.14%)
Apr 26, 2024 14.54 14.88 14.50 14.54 502,156 -0.11(-0.75%)
Apr 25, 2024 15.21 15.21 14.40 14.65 1,061,056 -0.42(-2.79%)
Apr 24, 2024 14.97 15.14 14.87 15.07 678,256 -0.08(-0.53%)
Apr 23, 2024 14.76 15.16 14.76 15.15 679,844 +0.28(+1.88%)
Apr 22, 2024 14.50 14.94 14.39 14.87 439,516 +0.44(+3.05%)
Apr 19, 2024 14.17 14.47 14.17 14.43 595,584 +0.26(+1.83%)
Apr 18, 2024 14.07 14.22 13.98 14.17 522,256 +0.16(+1.14%)
Apr 17, 2024 14.06 14.19 13.89 14.01 290,021 +0.04(+0.29%)
Apr 16, 2024 14.06 14.14 13.88 13.97 358,789 -0.16(-1.13%)
Apr 15, 2024 14.41 14.46 13.98 14.13 330,934 -0.24(-1.67%)
Apr 12, 2024 14.63 14.66 14.24 14.37 614,172 -0.33(-2.24%)
Apr 11, 2024 14.75 14.84 14.57 14.70 383,099 +0.08(+0.55%)
Apr 10, 2024 14.75 14.80 14.50 14.62 511,554 -0.55(-3.63%)
Apr 09, 2024 15.02 15.21 15.01 15.17 372,182 +0.13(+0.86%)
Apr 08, 2024 14.56 15.32 14.54 15.04 856,159 +0.65(+4.52%)
Apr 05, 2024 14.32 14.50 14.26 14.39 295,523 -0.01(-0.07%)
Apr 04, 2024 14.56 15.08 14.31 14.40 611,045 -0.10(-0.69%)
Apr 03, 2024 14.28 14.53 14.22 14.50 634,211 +0.08(+0.55%)
Apr 02, 2024 14.58 14.71 14.33 14.42 585,631 -0.31(-2.09%)
Apr 01, 2024 15.19 15.21 14.73 14.73 487,928 -0.43(-2.83%)
Mar 28, 2024 14.92 15.08 15.08 15.16 371,682 +0.29(+1.94%)
Mar 27, 2024 14.67 14.87 14.65 14.87 237,505 +0.37(+2.54%)
Mar 26, 2024 14.75 14.75 14.49 14.50 393,721 -0.19(-1.29%)
Mar 25, 2024 14.93 15.01 14.67 14.69 255,756 -0.16(-1.07%)
Mar 22, 2024 15.12 15.15 14.83 14.85 361,857 -0.23(-1.52%)
Mar 21, 2024 15.19 15.32 14.96 15.08 704,139 +0.03(+0.20%)
Mar 20, 2024 14.55 15.09 14.45 15.05 471,779 +0.41(+2.79%)
Mar 19, 2024 14.77 14.87 14.64 14.64 383,821 -0.15(-1.01%)
Mar 18, 2024 14.76 14.82 14.69 14.79 481,680 +0.02(+0.13%)
Mar 15, 2024 14.47 14.78 14.47 14.77 1,008,906 +0.17(+1.16%)
Mar 14, 2024 14.63 14.63 14.35 14.60 933,915 -0.11(-0.75%)
Mar 13, 2024 14.66 14.94 14.66 14.71 428,583 -0.06(-0.40%)
Mar 12, 2024 15.10 15.22 14.70 14.77 461,334 -0.36(-2.37%)
Mar 11, 2024 15.07 15.16 14.88 15.13 492,625 +0.03(+0.20%)
Mar 08, 2024 15.01 15.19 14.94 15.10 490,185 +0.21(+1.41%)
Mar 07, 2024 14.86 14.89 14.68 14.89 415,191 +0.17(+1.15%)
Mar 06, 2024 14.81 14.84 14.60 14.72 725,845 +0.06(+0.41%)
Mar 05, 2024 14.68 14.81 14.54 14.66 523,399 -0.06(-0.41%)
Mar 04, 2024 14.73 14.85 14.41 14.72 357,113 -0.08(-0.54%)
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.