Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 15.41 15.77 15.41 15.59 18,278 +0.03(+0.19%)
May 30, 2024 15.49 15.86 15.30 15.56 15,279 +0.29(+1.90%)
May 29, 2024 15.51 15.51 15.14 15.27 31,054 -0.26(-1.67%)
May 28, 2024 15.50 15.54 15.40 15.53 27,949 +0.19(+1.24%)
May 24, 2024 15.47 16.00 15.05 15.34 36,270 +0.03(+0.20%)
May 23, 2024 15.23 15.45 15.20 15.31 22,567 -0.15(-1.00%)
May 22, 2024 14.52 15.50 14.42 15.46 77,641 +1.05(+7.32%)
May 21, 2024 14.54 14.90 14.05 14.41 63,213 +0.02(+0.14%)
May 20, 2024 15.24 15.24 14.39 14.39 59,204 -0.85(-5.58%)
May 17, 2024 15.76 15.97 15.24 15.24 32,883 -0.47(-2.99%)
May 16, 2024 16.17 16.22 15.40 15.71 28,444 -0.56(-3.44%)
May 15, 2024 16.72 16.84 15.92 16.27 73,596 -0.18(-1.09%)
May 14, 2024 16.19 16.65 15.94 16.45 30,637 +0.21(+1.29%)
May 13, 2024 16.88 17.30 16.24 16.24 26,079 -0.64(-3.79%)
May 10, 2024 17.24 17.30 16.86 16.88 15,907 -0.60(-3.43%)
May 09, 2024 17.50 17.56 17.27 17.48 10,470 -0.07(-0.40%)
May 08, 2024 17.15 17.59 16.40 17.55 26,065 +0.40(+2.33%)
May 07, 2024 17.68 17.68 17.15 17.15 9,928 -0.46(-2.61%)
May 06, 2024 16.50 17.79 16.50 17.61 25,086 +1.30(+7.97%)
May 03, 2024 16.52 16.70 16.28 16.31 11,316 +0.05(+0.31%)
May 02, 2024 16.08 16.35 16.08 16.26 12,171 +0.25(+1.56%)
May 01, 2024 15.88 16.10 15.56 16.01 13,796 +0.27(+1.72%)
Apr 30, 2024 16.00 16.00 15.66 15.74 34,363 -0.35(-2.18%)
Apr 29, 2024 16.26 16.80 16.01 16.09 22,033 -0.18(-1.11%)
Apr 26, 2024 16.97 16.97 16.26 16.27 8,979 -0.59(-3.50%)
Apr 25, 2024 16.10 16.97 15.88 16.86 17,010 +0.67(+4.14%)
Apr 24, 2024 16.59 16.59 15.90 16.19 17,005 +0.18(+1.12%)
Apr 23, 2024 16.20 16.63 16.00 16.01 14,603 -0.19(-1.17%)
Apr 22, 2024 16.59 16.85 16.14 16.20 20,837 -0.61(-3.63%)
Apr 19, 2024 17.00 17.04 16.80 16.81 5,681 -0.02(-0.09%)
Apr 18, 2024 17.09 17.09 16.50 16.82 19,269 +0.30(+1.85%)
Apr 17, 2024 16.80 17.13 16.52 16.52 15,532 -0.27(-1.61%)
Apr 16, 2024 17.00 17.07 16.50 16.79 15,156 -0.04(-0.24%)
Apr 15, 2024 17.25 17.43 16.64 16.83 27,471 -0.33(-1.92%)
Apr 12, 2024 17.64 18.58 17.09 17.16 19,874 -0.48(-2.72%)
Apr 11, 2024 18.06 18.48 17.32 17.64 28,737 -0.42(-2.33%)
Apr 10, 2024 19.01 19.02 17.44 18.06 43,032 -1.04(-5.45%)
Apr 09, 2024 18.74 19.88 18.74 19.10 33,085 +0.35(+1.87%)
Apr 08, 2024 19.36 20.18 18.62 18.75 12,478 -0.79(-4.04%)
Apr 05, 2024 19.70 20.09 19.49 19.54 7,980 -0.29(-1.44%)
Apr 04, 2024 19.35 20.03 19.35 19.82 6,374 +0.11(+0.58%)
Apr 03, 2024 19.92 20.34 19.71 19.71 16,867 -0.34(-1.70%)
Apr 02, 2024 20.30 20.40 20.00 20.05 12,660 -0.37(-1.81%)
Apr 01, 2024 21.25 21.25 20.09 20.42 21,122 -0.94(-4.40%)
Mar 28, 2024 21.71 21.71 21.36 21.36 13,902 -0.43(-1.97%)
Mar 27, 2024 21.75 22.10 21.55 21.79 6,175 +0.08(+0.37%)
Mar 26, 2024 21.65 22.20 21.52 21.71 10,474 -0.14(-0.64%)
Mar 25, 2024 22.20 22.39 21.61 21.85 17,725 -0.43(-1.93%)
Mar 22, 2024 22.20 22.39 22.11 22.28 16,884 -0.06(-0.27%)
Mar 21, 2024 22.24 22.38 21.50 22.34 22,627 +0.11(+0.49%)
Mar 20, 2024 21.05 22.30 20.94 22.23 29,778 +1.09(+5.16%)
Mar 19, 2024 21.75 21.90 21.11 21.14 33,052 -0.47(-2.17%)
Mar 18, 2024 21.90 21.90 21.48 21.61 13,782 -0.28(-1.28%)
Mar 15, 2024 22.08 22.34 21.72 21.89 17,338 -0.36(-1.62%)
Mar 14, 2024 22.61 22.72 21.91 22.25 26,468 -0.47(-2.07%)
Mar 13, 2024 22.70 22.96 22.30 22.72 37,193 -0.28(-1.22%)
Mar 12, 2024 22.06 23.00 22.06 23.00 22,435 +0.79(+3.56%)
Mar 11, 2024 22.68 22.68 22.11 22.21 21,356 -0.44(-1.94%)
Mar 08, 2024 23.25 23.41 22.30 22.65 21,305 -0.51(-2.20%)
Mar 07, 2024 22.67 23.16 22.34 23.16 31,318 +0.47(+2.07%)
Mar 06, 2024 23.25 23.25 22.31 22.69 18,039 -0.44(-1.90%)
Mar 05, 2024 23.02 23.14 22.83 23.13 8,249 +0.14(+0.61%)
Mar 04, 2024 22.48 22.99 22.48 22.99 18,815 +0.49(+2.18%)
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.