Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 15.70 15.70 14.15 14.28 69,352 -1.10(-7.15%)
May 22, 2024 14.89 15.66 14.70 15.38 48,358 +0.30(+1.99%)
May 21, 2024 14.95 15.37 14.57 15.08 66,136 +0.30(+2.03%)
May 20, 2024 14.42 14.95 14.16 14.78 57,147 +0.47(+3.28%)
May 17, 2024 14.80 15.09 14.14 14.31 58,972 -0.56(-3.76%)
May 16, 2024 14.16 15.09 13.76 14.87 76,849 +0.60(+4.20%)
May 15, 2024 13.89 14.47 13.42 14.27 91,424 +0.66(+4.84%)
May 14, 2024 13.47 13.85 13.23 13.61 64,157 +0.16(+1.19%)
May 13, 2024 13.63 14.24 13.18 13.45 63,841 -0.11(-0.81%)
May 10, 2024 13.40 13.67 13.00 13.56 71,005 +0.51(+3.90%)
May 09, 2024 13.03 13.38 12.63 13.05 60,765 -0.30(-2.24%)
May 08, 2024 11.79 13.76 11.09 13.35 172,412 +1.05(+8.52%)
May 07, 2024 13.34 13.34 12.12 12.31 230,941 -0.92(-6.94%)
May 06, 2024 12.97 13.53 12.68 13.22 66,171 +0.34(+2.63%)
May 03, 2024 12.20 13.40 12.19 12.88 127,128 +0.71(+5.82%)
May 02, 2024 12.62 12.62 11.81 12.18 161,235 -0.19(-1.53%)
May 01, 2024 12.92 13.39 12.23 12.37 186,985 -0.68(-5.20%)
Apr 30, 2024 13.67 14.09 12.90 13.04 69,285 -0.79(-5.70%)
Apr 29, 2024 13.67 14.51 13.63 13.83 89,243 +0.33(+2.44%)
Apr 26, 2024 13.39 14.04 13.15 13.50 137,193 -0.05(-0.37%)
Apr 25, 2024 13.51 13.95 12.97 13.55 69,333 -0.40(-2.86%)
Apr 24, 2024 14.09 14.45 13.19 13.95 84,226 -0.35(-2.44%)
Apr 23, 2024 13.76 14.49 13.73 14.30 64,586 +0.46(+3.32%)
Apr 22, 2024 14.50 14.97 13.76 13.84 104,357 -0.38(-2.67%)
Apr 19, 2024 14.17 15.18 13.92 14.22 140,444 +0.01(+0.07%)
Apr 18, 2024 16.16 16.37 14.08 14.21 108,162 -2.10(-12.85%)
Apr 17, 2024 17.07 17.48 15.98 16.31 54,771 -0.76(-4.44%)
Apr 16, 2024 16.20 17.57 16.07 17.07 77,693 +0.89(+5.49%)
Apr 15, 2024 17.30 17.74 15.98 16.18 101,325 -1.12(-6.46%)
Apr 12, 2024 19.45 19.47 17.09 17.30 75,050 -2.24(-11.45%)
Apr 11, 2024 18.63 19.95 17.96 19.53 112,852 +1.18(+6.42%)
Apr 10, 2024 18.40 19.61 17.84 18.35 114,036 -1.01(-5.21%)
Apr 09, 2024 18.51 20.65 18.36 19.36 276,410 +0.58(+3.08%)
Apr 08, 2024 18.68 19.75 18.36 18.78 119,220 -0.04(-0.21%)
Apr 05, 2024 18.35 19.30 17.96 18.82 53,891 +0.58(+3.17%)
Apr 04, 2024 18.92 19.99 18.09 18.24 66,398 -0.81(-4.24%)
Apr 03, 2024 17.35 19.79 16.99 19.05 96,380 +1.32(+7.43%)
Apr 02, 2024 17.95 18.32 16.85 17.74 81,895 -0.16(-0.89%)
Apr 01, 2024 19.00 19.15 17.27 17.90 71,409 -0.53(-2.87%)
Mar 28, 2024 18.96 19.18 17.77 18.42 110,404 -0.31(-1.65%)
Mar 27, 2024 19.44 20.32 18.27 18.73 90,507 -0.35(-1.83%)
Mar 26, 2024 21.12 21.12 19.08 19.08 84,349 -1.88(-8.95%)
Mar 25, 2024 20.21 22.37 19.28 20.96 95,684 +0.26(+1.25%)
Mar 22, 2024 20.80 21.25 19.95 20.70 60,933 -0.47(-2.22%)
Mar 21, 2024 21.46 24.39 20.15 21.17 214,328 -21.97(-50.93%)
Mar 20, 2024 40.92 43.40 39.35 43.14 85,376 +2.17(+5.29%)
Mar 19, 2024 42.92 46.29 40.26 40.97 87,778 -2.35(-5.41%)
Mar 18, 2024 41.08 47.88 41.08 43.32 130,087 +2.24(+5.44%)
Mar 15, 2024 38.44 42.43 37.93 41.08 75,927 +1.22(+3.05%)
Mar 14, 2024 40.92 42.70 39.61 39.86 106,197 -1.36(-3.29%)
Mar 13, 2024 40.69 42.76 39.52 41.22 105,700 +1.01(+2.51%)
Mar 12, 2024 36.56 41.32 36.51 40.21 70,431 +3.29(+8.92%)
Mar 11, 2024 34.66 38.30 34.24 36.92 65,313 +1.23(+3.44%)
Mar 08, 2024 39.67 41.47 35.69 35.69 71,370 -4.69(-11.62%)
Mar 07, 2024 39.38 42.21 37.94 40.38 95,022 +0.76(+1.91%)
Mar 06, 2024 47.91 47.91 39.58 39.62 97,448 -7.21(-15.39%)
Mar 05, 2024 46.83 50.66 45.05 46.83 110,496 +0.21(+0.45%)
Mar 04, 2024 56.62 58.33 45.92 46.62 138,592 -9.17(-16.44%)
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.