Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.22 | 0 | +0.14(+0.87%) | |||
May 13, 2024 | 16.08 | 0 | +0.74(+4.82%) | |||
May 10, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 615 | +0.74(+5.07%) |
May 06, 2024 | 14.60 | 0 | +0.74(+5.31%) | |||
May 01, 2024 | 13.86 | 1 | -0.09(-0.62%) | |||
Apr 26, 2024 | 13.95 | 76 | -0.16(-1.13%) | |||
Apr 25, 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 5,122 | +0.14(+1.02%) |
Apr 23, 2024 | 13.97 | 54 | -0.03(-0.23%) | |||
Apr 22, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 17,701 | -0.04(-0.28%) |
Apr 18, 2024 | 14.04 | 1 | +0.00(+0.00%) | |||
Apr 17, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 109 | -0.56(-3.84%) |
Apr 15, 2024 | 14.60 | 0 | +0.49(+3.47%) | |||
Apr 05, 2024 | 14.11 | 0 | +0.11(+0.79%) | |||
Apr 03, 2024 | 14.00 | 0 | -0.55(-3.78%) | |||
Mar 27, 2024 | 14.55 | 53 | +0.00(+0.00%) | |||
Mar 22, 2024 | 14.55 | 0 | +0.01(+0.03%) | |||
Mar 20, 2024 | 14.54 | 0 | +0.24(+1.71%) | |||
Mar 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 311 | +0.20(+1.42%) |
Mar 14, 2024 | 14.10 | 0 | -0.07(-0.53%) | |||
Mar 13, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 129 | -0.52(-3.51%) |
Mar 11, 2024 | 14.69 | 31 | +0.57(+4.04%) | |||
Mar 07, 2024 | 14.12 | 83 | -0.30(-2.08%) | |||
Mar 06, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 335 | +0.17(+1.19%) |
Mar 05, 2024 | 14.44 | 14.44 | 14.25 | 14.25 | 7,959 | -0.25(-1.72%) |
Mar 04, 2024 | 13.94 | 14.50 | 13.94 | 14.50 | 4,847 | -0.10(-0.68%) |
Mar 01, 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 31,100 | +0.41(+2.90%) |
Feb 29, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 446 | +0.10(+0.70%) |
Feb 28, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 239 | +0.00(+0.00%) |
Feb 23, 2024 | 14.09 | 88 | -0.30(-2.08%) | |||
Feb 21, 2024 | 14.39 | 104 | +0.30(+2.13%) | |||
Feb 16, 2024 | 14.09 | 0 | +0.69(+5.18%) | |||
Feb 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 1,248 | +0.40(+3.05%) |
Feb 14, 2024 | 13.48 | 13.49 | 12.94 | 13.00 | 1,726 | -0.91(-6.54%) |
Feb 13, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 670 | -0.59(-4.07%) |
Feb 09, 2024 | 14.50 | 23 | +0.01(+0.07%) | |||
Feb 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 258 | -0.00(-0.03%) |
Feb 07, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 20,184 | +0.21(+1.51%) |
Feb 06, 2024 | 14.52 | 14.52 | 14.28 | 14.28 | 1,097 | -0.17(-1.16%) |
Feb 05, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 601 | -0.15(-1.01%) |
Feb 02, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 213 | -0.38(-2.51%) |
Jan 24, 2024 | 14.97 | 95 | -0.11(-0.73%) | |||
Jan 23, 2024 | 15.13 | 15.13 | 14.93 | 15.08 | 947 | +0.09(+0.60%) |
Jan 17, 2024 | 14.99 | 8,000 | +0.06(+0.43%) | |||
Jan 16, 2024 | 15.23 | 15.23 | 14.93 | 14.93 | 1,956 | -0.01(-0.06%) |
Jan 10, 2024 | 14.94 | 0 | +0.94(+6.68%) | |||
Jan 08, 2024 | 14.00 | 0 | +0.01(+0.04%) | |||
Jan 05, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 108 | -0.23(-1.62%) |
Jan 03, 2024 | 14.22 | 114 | -0.25(-1.69%) | |||
Dec 27, 2023 | 14.47 | 49 | +0.27(+1.87%) | |||
Dec 26, 2023 | 13.55 | 14.21 | 13.55 | 14.21 | 2,350 | +0.09(+0.60%) |
Dec 22, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 114 | -0.11(-0.77%) |
Dec 18, 2023 | 14.23 | 11 | -0.34(-2.33%) | |||
Dec 15, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 1,076 | -0.30(-2.02%) |
Dec 14, 2023 | 14.81 | 14.87 | 14.81 | 14.87 | 385 | +0.37(+2.55%) |
Dec 12, 2023 | 14.50 | 0 | +0.13(+0.90%) | |||
Dec 08, 2023 | 14.37 | 0 | -0.13(-0.90%) | |||
Dec 07, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 5,000 | +0.00(+0.00%) |
Dec 05, 2023 | 14.50 | 0 | -0.24(-1.66%) | |||
Dec 04, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 837 | +0.14(+0.99%) |
Dec 01, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 18,243 | -0.12(-0.82%) |
Nov 29, 2023 | 14.72 | 9 | -0.35(-2.35%) | |||
Nov 27, 2023 | 15.07 | 64 | +0.28(+1.89%) | |||
Nov 24, 2023 | 14.43 | 14.79 | 14.43 | 14.79 | 522 | +0.04(+0.26%) |
Nov 22, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 311 | +0.18(+1.26%) |
Nov 17, 2023 | 14.57 | 63 | +0.71(+5.10%) | |||
Nov 14, 2023 | 13.87 | 81 | -0.20(-1.39%) | |||
Nov 03, 2023 | 14.06 | 0 | +0.46(+3.38%) | |||
Nov 02, 2023 | 13.29 | 13.60 | 13.29 | 13.60 | 305 | +0.37(+2.76%) |
Oct 31, 2023 | 13.23 | 6 | +0.55(+4.38%) | |||
Oct 26, 2023 | 12.68 | 0 | -0.02(-0.16%) | |||
Oct 24, 2023 | 12.70 | 125 | -0.10(-0.78%) | |||
Oct 23, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 5,000 | -0.19(-1.46%) |
Oct 18, 2023 | 12.99 | 36 | -0.11(-0.84%) | |||
Oct 16, 2023 | 13.10 | 0 | -0.01(-0.04%) | |||
Oct 13, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 245 | -0.13(-1.02%) |
Oct 10, 2023 | 13.24 | 0 | +0.24(+1.85%) | |||
Oct 06, 2023 | 13.00 | 0 | +0.20(+1.56%) | |||
Oct 04, 2023 | 12.80 | 175 | -0.35(-2.68%) | |||
Sep 29, 2023 | 13.15 | 225 | +0.10(+0.79%) | |||
Sep 28, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 100 | -0.15(-1.14%) |
Sep 27, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 3,000 | -0.27(-2.00%) |
Sep 22, 2023 | 13.47 | 25,014 | -0.55(-3.92%) | |||
Sep 20, 2023 | 14.02 | 0 | +0.34(+2.49%) | |||
Sep 13, 2023 | 13.68 | 49 | +0.42(+3.15%) | |||
Sep 11, 2023 | 13.26 | 800 | -0.43(-3.13%) | |||
Sep 05, 2023 | 13.69 | 81 | -0.10(-0.69%) | |||
Sep 01, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 207 | +0.95(+7.39%) |
Aug 28, 2023 | 12.84 | 367 | +0.34(+2.69%) | |||
Aug 24, 2023 | 12.50 | 85 | -0.14(-1.15%) | |||
Aug 23, 2023 | 12.46 | 12.64 | 12.46 | 12.64 | 1,159 | +0.29(+2.39%) |
Aug 18, 2023 | 12.35 | 0 | -0.35(-2.76%) | |||
Aug 17, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 6,104 | -0.30(-2.31%) |
Aug 16, 2023 | 13.40 | 13.40 | 13.00 | 13.00 | 941 | -0.38(-2.80%) |
Aug 14, 2023 | 13.38 | 2 | -0.12(-0.93%) | |||
Aug 10, 2023 | 13.50 | 71 | -1.26(-8.55%) | |||
Aug 09, 2023 | 15.42 | 15.42 | 14.76 | 14.76 | 7,975 | -1.71(-10.37%) |
Aug 08, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 466 | +0.09(+0.55%) |
Aug 07, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 409 | +0.92(+5.95%) |
Aug 04, 2023 | 15.93 | 15.93 | 15.46 | 15.46 | 768 | -0.04(-0.26%) |
Aug 03, 2023 | 15.62 | 15.62 | 15.50 | 15.50 | 10,492 | -0.25(-1.59%) |
Jul 24, 2023 | 15.75 | 39 | -0.15(-0.94%) | |||
Jul 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | +0.00(+0.00%) |
Jul 20, 2023 | 15.50 | 15.90 | 15.50 | 15.90 | 8,549 | -0.18(-1.12%) |
Jul 19, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 583 | +0.45(+2.88%) |
Jul 18, 2023 | 15.83 | 15.83 | 15.63 | 15.63 | 376 | -0.46(-2.89%) |
Jul 14, 2023 | 16.09 | 0 | -0.23(-1.44%) | |||
Jul 13, 2023 | 16.15 | 16.33 | 16.15 | 16.33 | 614 | +0.45(+2.87%) |
Jul 12, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 297 | +0.47(+3.08%) |
Jul 05, 2023 | 15.40 | 19 | -0.25(-1.60%) | |||
Jun 29, 2023 | 15.65 | 0 | +0.25(+1.62%) | |||
Jun 28, 2023 | 15.16 | 15.42 | 15.16 | 15.40 | 800 | -0.24(-1.53%) |
Jun 26, 2023 | 15.64 | 89 | +0.21(+1.36%) | |||
Jun 23, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 317 | -1.02(-6.17%) |
Jun 22, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 250 | +0.21(+1.32%) |
Jun 20, 2023 | 16.23 | 0 | -0.28(-1.70%) | |||
Jun 16, 2023 | 16.56 | 16.56 | 16.51 | 16.51 | 263 | +0.18(+1.12%) |
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.
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.