Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 14.75 14.96 14.74 14.91 2,326,796 +0.01(+0.07%)
May 20, 2024 15.06 15.10 14.84 14.90 1,970,143 -0.21(-1.39%)
May 17, 2024 15.20 15.34 14.91 15.11 1,292,022 -0.08(-0.53%)
May 16, 2024 15.51 15.62 15.11 15.19 1,434,527 -0.37(-2.38%)
May 15, 2024 15.70 15.78 15.43 15.56 1,068,644 +0.05(+0.32%)
May 14, 2024 15.66 15.73 15.30 15.51 1,538,346 +0.22(+1.44%)
May 13, 2024 15.32 15.51 15.13 15.29 1,730,531 +0.21(+1.39%)
May 10, 2024 15.26 15.42 14.83 15.08 2,730,083 -0.17(-1.11%)
May 09, 2024 15.81 15.81 14.68 15.25 6,666,667 -1.10(-6.73%)
May 08, 2024 16.41 16.50 16.23 16.35 2,371,360 -0.27(-1.62%)
May 07, 2024 16.56 16.81 16.43 16.62 1,955,765 +0.17(+1.03%)
May 06, 2024 16.21 16.48 16.05 16.45 1,162,964 +0.45(+2.81%)
May 03, 2024 16.47 16.65 15.96 16.00 1,160,300 -0.14(-0.87%)
May 02, 2024 16.40 16.42 15.94 16.14 1,130,449 +0.28(+1.77%)
May 01, 2024 15.99 16.21 15.71 15.86 1,391,054 -0.16(-1.00%)
Apr 30, 2024 16.30 16.35 15.91 16.02 2,506,583 -0.39(-2.38%)
Apr 29, 2024 15.92 16.43 15.79 16.41 2,110,289 +0.56(+3.53%)
Apr 26, 2024 15.78 16.22 15.68 15.85 951,684 +0.13(+0.83%)
Apr 25, 2024 15.92 16.01 15.64 15.72 1,301,688 -0.46(-2.84%)
Apr 24, 2024 16.07 16.26 16.03 16.18 1,451,634 +0.01(+0.06%)
Apr 23, 2024 15.96 16.29 15.88 16.17 1,228,432 +0.35(+2.21%)
Apr 22, 2024 15.69 15.95 15.61 15.82 1,055,894 +0.22(+1.41%)
Apr 19, 2024 15.31 15.67 15.31 15.60 1,368,885 +0.19(+1.23%)
Apr 18, 2024 15.77 16.09 15.38 15.41 1,979,035 -0.26(-1.66%)
Apr 17, 2024 15.71 15.89 15.62 15.67 1,166,593 +0.07(+0.45%)
Apr 16, 2024 15.55 15.69 15.37 15.60 1,305,076 -0.10(-0.64%)
Apr 15, 2024 16.05 16.25 15.63 15.70 1,536,738 -0.30(-1.88%)
Apr 12, 2024 16.13 16.29 15.85 16.00 1,436,771 -0.32(-1.96%)
Apr 11, 2024 16.30 16.36 16.04 16.32 1,053,580 +0.09(+0.55%)
Apr 10, 2024 15.77 16.27 15.67 16.23 1,636,420 -0.26(-1.58%)
Apr 09, 2024 16.34 16.55 16.23 16.49 1,358,895 +0.19(+1.17%)
Apr 08, 2024 16.60 16.75 16.23 16.30 1,546,400 -0.15(-0.91%)
Apr 05, 2024 16.19 16.57 16.16 16.45 2,336,800 +0.20(+1.23%)
Apr 04, 2024 16.68 16.75 16.05 16.25 2,362,358 -0.14(-0.85%)
Apr 03, 2024 16.11 16.43 16.07 16.39 1,748,904 +0.14(+0.86%)
Apr 02, 2024 16.10 16.28 15.98 16.25 2,888,904 -0.22(-1.34%)
Apr 01, 2024 16.21 16.63 16.12 16.47 2,784,981 +0.30(+1.86%)
Mar 28, 2024 16.13 16.11 16.11 16.17 1,945,008 +0.03(+0.19%)
Mar 27, 2024 15.74 16.18 15.68 16.14 2,207,591 +0.52(+3.33%)
Mar 26, 2024 15.85 16.04 15.58 15.62 1,368,622 +0.00(+0.00%)
Mar 25, 2024 15.89 16.16 15.59 15.62 1,942,313 -0.14(-0.89%)
Mar 22, 2024 15.52 15.92 15.50 15.76 2,214,472 +0.18(+1.16%)
Mar 21, 2024 15.65 15.75 15.21 15.58 3,424,973 -0.08(-0.51%)
Mar 20, 2024 15.40 16.57 14.88 15.66 13,813,285 +1.27(+8.83%)
Mar 19, 2024 13.79 14.45 13.76 14.39 2,429,972 +0.50(+3.60%)
Mar 18, 2024 13.88 14.08 13.69 13.89 2,032,378 -0.02(-0.14%)
Mar 15, 2024 13.33 13.94 13.31 13.91 4,236,227 +0.51(+3.81%)
Mar 14, 2024 13.83 13.85 13.30 13.40 2,429,922 -0.50(-3.60%)
Mar 13, 2024 13.97 14.30 13.63 13.90 2,423,112 -0.10(-0.71%)
Mar 12, 2024 14.04 14.52 13.85 14.00 2,216,015 -0.08(-0.57%)
Mar 11, 2024 14.04 14.34 13.97 14.08 1,870,765 -0.07(-0.49%)
Mar 08, 2024 14.19 14.48 14.02 14.15 2,938,896 +0.17(+1.22%)
Mar 07, 2024 14.00 14.12 13.81 13.98 1,408,157 +0.11(+0.79%)
Mar 06, 2024 14.04 14.09 13.81 13.87 1,541,418 -0.05(-0.36%)
Mar 05, 2024 14.05 14.19 13.92 13.92 1,894,535 -0.28(-1.97%)
Mar 04, 2024 14.46 14.47 14.09 14.20 1,844,399 -0.10(-0.70%)
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.