Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 14.98 15.40 14.60 15.11 66,008 +0.30(+2.03%)
May 20, 2024 14.45 14.98 14.19 14.81 57,036 +0.47(+3.28%)
May 17, 2024 14.83 15.12 14.17 14.34 58,858 -0.56(-3.76%)
May 16, 2024 14.19 15.12 13.79 14.90 76,700 +0.60(+4.20%)
May 15, 2024 13.92 14.50 13.45 14.30 91,247 +0.66(+4.84%)
May 14, 2024 13.50 13.88 13.26 13.64 64,033 +0.16(+1.19%)
May 13, 2024 13.66 14.27 13.21 13.48 63,717 -0.11(-0.81%)
May 10, 2024 13.43 13.70 13.03 13.59 70,867 +0.51(+3.90%)
May 09, 2024 13.06 13.41 12.65 13.08 60,647 -0.30(-2.24%)
May 08, 2024 11.81 13.79 11.11 13.38 172,077 +1.05(+8.52%)
May 07, 2024 13.37 13.37 12.14 12.33 230,492 -0.92(-6.94%)
May 06, 2024 13.00 13.55 12.70 13.25 66,043 +0.34(+2.63%)
May 03, 2024 12.22 13.43 12.21 12.91 126,881 +0.71(+5.82%)
May 02, 2024 12.64 12.64 11.83 12.20 160,922 -0.19(-1.53%)
May 01, 2024 12.95 13.42 12.25 12.39 186,621 -0.68(-5.20%)
Apr 30, 2024 13.70 14.12 12.93 13.07 69,151 -0.79(-5.70%)
Apr 29, 2024 13.70 14.54 13.66 13.86 89,070 +0.33(+2.44%)
Apr 26, 2024 13.42 14.07 13.18 13.53 136,926 -0.05(-0.37%)
Apr 25, 2024 13.54 13.97 13.00 13.58 69,199 -0.40(-2.86%)
Apr 24, 2024 14.12 14.48 13.22 13.98 84,063 -0.35(-2.44%)
Apr 23, 2024 13.79 14.52 13.76 14.33 64,461 +0.46(+3.32%)
Apr 22, 2024 14.53 15.00 13.79 13.87 104,154 -0.38(-2.67%)
Apr 19, 2024 14.20 15.21 13.95 14.25 140,171 +0.01(+0.07%)
Apr 18, 2024 16.19 16.40 14.11 14.24 107,952 -2.10(-12.85%)
Apr 17, 2024 17.10 17.51 16.01 16.34 54,665 -0.76(-4.44%)
Apr 16, 2024 16.23 17.60 16.10 17.10 77,542 +0.89(+5.49%)
Apr 15, 2024 17.33 17.77 16.01 16.21 101,128 -1.12(-6.46%)
Apr 12, 2024 19.49 19.51 17.12 17.33 74,904 -2.24(-11.45%)
Apr 11, 2024 18.67 19.99 18.00 19.57 112,633 +1.18(+6.42%)
Apr 10, 2024 18.44 19.65 17.87 18.39 113,814 -1.01(-5.21%)
Apr 09, 2024 18.55 20.69 18.40 19.40 275,872 +0.58(+3.08%)
Apr 08, 2024 18.72 19.79 18.40 18.82 118,988 -0.04(-0.21%)
Apr 05, 2024 18.39 19.34 18.00 18.86 53,787 +0.58(+3.17%)
Apr 04, 2024 18.96 20.02 18.13 18.28 66,269 -0.81(-4.24%)
Apr 03, 2024 17.38 19.83 17.02 19.09 96,193 +1.32(+7.43%)
Apr 02, 2024 17.98 18.36 16.88 17.77 81,736 -0.16(-0.89%)
Apr 01, 2024 19.04 19.19 17.30 17.93 71,270 -0.53(-2.87%)
Mar 28, 2024 19.00 19.22 17.80 18.46 110,190 -0.31(-1.65%)
Mar 27, 2024 19.48 20.36 18.30 18.77 90,331 -0.35(-1.83%)
Mar 26, 2024 21.16 21.16 19.12 19.12 84,185 -1.88(-8.95%)
Mar 25, 2024 20.25 22.41 19.32 21.00 95,498 +0.26(+1.25%)
Mar 22, 2024 20.84 21.29 19.99 20.74 60,815 -0.47(-2.22%)
Mar 21, 2024 21.50 24.44 20.19 21.21 213,911 -22.01(-50.93%)
Mar 20, 2024 41.00 43.48 39.43 43.22 85,210 +2.17(+5.29%)
Mar 19, 2024 43.00 46.38 40.34 41.05 87,608 -2.35(-5.41%)
Mar 18, 2024 41.16 47.97 41.16 43.40 129,834 +2.24(+5.44%)
Mar 15, 2024 38.51 42.52 38.00 41.16 75,780 +1.22(+3.05%)
Mar 14, 2024 41.00 42.78 39.69 39.94 105,991 -1.36(-3.29%)
Mar 13, 2024 40.77 42.85 39.60 41.30 105,495 +1.01(+2.51%)
Mar 12, 2024 36.63 41.40 36.58 40.29 70,294 +3.30(+8.92%)
Mar 11, 2024 34.73 38.37 34.31 36.99 65,186 +1.23(+3.44%)
Mar 08, 2024 39.75 41.55 35.76 35.76 71,232 -4.70(-11.62%)
Mar 07, 2024 39.46 42.29 38.01 40.46 94,838 +0.76(+1.91%)
Mar 06, 2024 48.00 48.00 39.66 39.70 97,259 -7.22(-15.39%)
Mar 05, 2024 46.92 50.76 45.14 46.92 110,281 +0.21(+0.45%)
Mar 04, 2024 56.73 58.44 46.01 46.71 138,323 -9.19(-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.