Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.79 15.91 15.70 15.83 116,708 +0.01(+0.06%)
Jun 17, 2024 15.79 15.86 15.66 15.82 137,039 +0.03(+0.19%)
Jun 14, 2024 15.88 15.94 15.77 15.79 61,181 -0.11(-0.69%)
Jun 13, 2024 15.76 15.95 15.74 15.90 118,766 +0.12(+0.76%)
Jun 12, 2024 15.95 15.95 15.70 15.78 83,559 -0.07(-0.44%)
Jun 11, 2024 15.87 15.94 15.78 15.85 84,236 +0.05(+0.31%)
Jun 10, 2024 15.74 15.80 15.68 15.80 83,895 +0.11(+0.69%)
Jun 07, 2024 15.57 15.77 15.50 15.69 114,517 +0.08(+0.51%)
Jun 06, 2024 15.74 15.75 15.48 15.61 178,542 -0.12(-0.76%)
Jun 05, 2024 15.73 15.79 15.65 15.73 129,609 +0.11(+0.70%)
Jun 04, 2024 15.51 15.73 15.51 15.62 136,573 +0.13(+0.83%)
Jun 03, 2024 15.75 15.75 15.43 15.49 184,597 -0.12(-0.76%)
May 31, 2024 15.37 15.61 15.37 15.61 180,804 +0.25(+1.64%)
May 30, 2024 15.47 15.61 15.28 15.36 186,076 -0.09(-0.61%)
May 29, 2024 15.53 15.60 15.37 15.45 125,065 -0.10(-0.64%)
May 28, 2024 15.57 15.74 15.51 15.55 101,916 -0.02(-0.13%)
May 24, 2024 15.77 15.84 15.56 15.57 83,203 -0.15(-0.95%)
May 23, 2024 16.00 16.00 15.67 15.72 117,133 -0.28(-1.73%)
May 22, 2024 15.83 16.01 15.83 16.00 108,218 +0.11(+0.69%)
May 21, 2024 15.75 15.89 15.75 15.89 102,277 +0.12(+0.75%)
May 20, 2024 15.78 15.83 15.68 15.77 210,230 +0.04(+0.25%)
May 17, 2024 15.68 15.80 15.68 15.73 47,905 +0.03(+0.19%)
May 16, 2024 15.70 15.77 15.60 15.70 158,993 +0.08(+0.51%)
May 15, 2024 15.52 15.67 15.52 15.62 75,163 +0.12(+0.77%)
May 14, 2024 15.41 15.56 15.41 15.50 157,798 -0.07(-0.45%)
May 13, 2024 15.58 15.71 15.46 15.57 203,412 +0.04(+0.26%)
May 10, 2024 15.37 15.63 15.32 15.53 101,579 +0.12(+0.77%)
May 09, 2024 15.43 15.52 15.31 15.41 134,985 -0.02(-0.13%)
May 08, 2024 15.50 15.60 15.43 15.43 124,751 -0.10(-0.63%)
May 07, 2024 15.65 15.80 15.51 15.53 106,601 -0.18(-1.12%)
May 06, 2024 15.90 15.90 15.62 15.71 139,221 -0.10(-0.62%)
May 03, 2024 15.78 15.89 15.68 15.81 183,323 +0.09(+0.56%)
May 02, 2024 15.50 15.73 15.43 15.72 154,701 +0.30(+1.97%)
May 01, 2024 15.32 15.43 15.24 15.41 168,542 +0.20(+1.29%)
Apr 30, 2024 15.26 15.33 15.16 15.22 127,134 -0.03(-0.19%)
Apr 29, 2024 15.12 15.30 15.12 15.25 175,613 +0.21(+1.37%)
Apr 26, 2024 14.99 15.10 14.95 15.04 75,227 +0.12(+0.79%)
Apr 25, 2024 14.91 14.97 14.84 14.92 97,301 -0.10(-0.65%)
Apr 24, 2024 15.11 15.16 14.92 15.02 86,308 -0.09(-0.58%)
Apr 23, 2024 14.81 15.20 14.80 15.11 222,720 +0.30(+2.05%)
Apr 22, 2024 14.62 14.81 14.55 14.81 210,041 +0.26(+1.82%)
Apr 19, 2024 14.42 14.57 14.42 14.54 157,975 +0.04(+0.27%)
Apr 18, 2024 14.50 14.54 14.36 14.50 260,138 +0.00(+0.00%)
Apr 17, 2024 14.70 14.70 14.28 14.50 333,019 -0.01(-0.07%)
Apr 16, 2024 14.42 14.56 14.34 14.51 229,625 +0.05(+0.34%)
Apr 15, 2024 14.88 14.97 14.39 14.46 340,451 -0.42(-2.83%)
Apr 12, 2024 15.06 15.12 14.87 14.88 221,752 -0.27(-1.81%)
Apr 11, 2024 15.47 15.49 15.09 15.16 229,313 -0.22(-1.40%)
Apr 10, 2024 15.48 15.49 15.24 15.38 251,430 -0.20(-1.26%)
Apr 09, 2024 15.80 15.83 15.56 15.57 176,937 -0.17(-1.11%)
Apr 08, 2024 15.69 15.84 15.55 15.75 199,211 +0.04(+0.25%)
Apr 05, 2024 15.59 15.72 15.58 15.71 252,110 +0.16(+1.00%)
Apr 04, 2024 15.53 15.63 15.46 15.55 211,329 +0.07(+0.44%)
Apr 03, 2024 15.43 15.59 15.42 15.48 192,156 +0.01(+0.06%)
Apr 02, 2024 15.27 15.47 15.17 15.47 159,720 +0.16(+1.02%)
Apr 01, 2024 15.33 15.45 15.27 15.32 182,569 +0.03(+0.19%)
Mar 28, 2024 15.20 15.43 15.19 15.29 213,528 +0.10(+0.64%)
Mar 27, 2024 15.03 15.20 15.03 15.19 103,451 +0.18(+1.23%)
Mar 26, 2024 14.89 15.02 14.87 15.01 118,791 +0.14(+0.92%)
Mar 25, 2024 14.97 15.05 14.87 14.87 132,238 -0.09(-0.58%)
Mar 22, 2024 14.96 15.01 14.92 14.96 127,561 -0.03(-0.19%)
Mar 21, 2024 14.88 14.99 14.85 14.99 122,685 +0.12(+0.78%)
Mar 20, 2024 14.83 14.92 14.82 14.87 184,444 +0.01(+0.07%)
Mar 19, 2024 14.83 14.91 14.80 14.86 159,620 -0.01(-0.07%)
Mar 18, 2024 14.89 14.93 14.83 14.87 149,860 -0.01(-0.07%)
Mar 15, 2024 14.99 15.00 14.85 14.88 154,885 -0.05(-0.33%)
Mar 14, 2024 15.21 15.26 14.93 14.93 129,485 -0.28(-1.85%)
Mar 13, 2024 15.22 15.34 15.14 15.21 87,814 +0.00(+0.00%)
Mar 12, 2024 15.08 15.24 15.08 15.21 79,366 +0.11(+0.71%)
Mar 11, 2024 15.11 15.13 14.99 15.11 129,346 -0.06(-0.38%)
Mar 08, 2024 15.13 15.23 15.08 15.16 145,776 +0.05(+0.32%)
Mar 07, 2024 15.02 15.25 14.87 15.12 330,150 +0.27(+1.82%)
Mar 06, 2024 15.12 15.23 14.75 14.85 286,873 -0.13(-0.90%)
Mar 05, 2024 15.24 15.34 14.94 14.98 258,280 -0.18(-1.21%)
Mar 04, 2024 14.97 15.20 14.92 15.16 193,284 +0.24(+1.61%)
Mar 01, 2024 14.88 14.92 14.83 14.92 103,006 +0.14(+0.98%)
Feb 29, 2024 14.68 14.94 14.68 14.78 117,899 +0.15(+1.05%)
Feb 28, 2024 14.70 14.89 14.61 14.62 199,425 -0.12(-0.78%)
Feb 27, 2024 14.89 14.92 14.62 14.74 145,460 -0.18(-1.23%)
Feb 26, 2024 14.82 14.92 14.63 14.92 169,627 +0.09(+0.58%)
Feb 23, 2024 14.94 14.94 14.77 14.84 99,660 -0.01(-0.06%)
Feb 22, 2024 14.88 14.88 14.71 14.85 107,107 +0.02(+0.13%)
Feb 21, 2024 14.80 14.87 14.68 14.83 131,359 +0.06(+0.39%)
Feb 20, 2024 14.60 14.97 14.55 14.77 741,056 +0.15(+1.05%)
Feb 16, 2024 14.54 14.62 14.49 14.62 144,823 +0.03(+0.20%)
Feb 15, 2024 14.54 14.61 14.39 14.59 313,180 +0.13(+0.87%)
Feb 14, 2024 14.36 14.46 14.36 14.46 76,081 +0.11(+0.74%)
Feb 13, 2024 14.34 14.44 14.24 14.36 195,389 -0.08(-0.53%)
Feb 12, 2024 14.35 14.48 14.34 14.43 246,633 +0.12(+0.81%)
Feb 09, 2024 14.20 14.35 14.20 14.32 130,926 +0.11(+0.81%)
Feb 08, 2024 14.22 14.25 14.13 14.20 100,405 -0.03(-0.20%)
Feb 07, 2024 14.18 14.23 14.08 14.23 235,372 +0.08(+0.54%)
Feb 06, 2024 14.08 14.18 14.04 14.15 206,986 +0.19(+1.36%)
Feb 05, 2024 14.03 14.14 13.82 13.96 180,485 -0.07(-0.48%)
Feb 02, 2024 14.16 14.22 14.00 14.03 187,579 -0.12(-0.88%)
Feb 01, 2024 14.09 14.19 13.95 14.15 172,667 +0.20(+1.43%)
Jan 31, 2024 14.00 14.04 13.93 13.95 198,333 -0.01(-0.07%)
Jan 30, 2024 14.27 14.33 13.94 13.96 319,778 -0.22(-1.55%)
Jan 29, 2024 14.25 14.34 14.12 14.18 364,453 +0.07(+0.47%)
Jan 26, 2024 14.14 14.22 14.05 14.12 219,089 +0.07(+0.47%)
Jan 25, 2024 13.99 14.09 13.99 14.05 95,868 +0.08(+0.55%)
Jan 24, 2024 13.92 14.04 13.83 13.97 142,625 +0.07(+0.48%)
Jan 23, 2024 14.05 14.05 13.84 13.91 251,669 -0.10(-0.75%)
Jan 22, 2024 13.96 14.11 13.83 14.01 205,075 +0.13(+0.96%)
Jan 19, 2024 13.78 13.88 13.65 13.88 161,549 +0.17(+1.25%)
Jan 18, 2024 13.67 13.82 13.62 13.71 195,258 +0.06(+0.42%)
Jan 17, 2024 13.78 13.79 13.64 13.65 212,754 -0.17(-1.24%)
Jan 16, 2024 13.96 13.98 13.79 13.82 173,593 -0.08(-0.55%)
Jan 12, 2024 13.95 14.10 13.87 13.90 160,449 -0.02(-0.14%)
Jan 11, 2024 13.96 14.04 13.79 13.92 175,594 -0.12(-0.89%)
Jan 10, 2024 14.03 14.10 13.96 14.04 182,463 +0.02(+0.13%)
Jan 09, 2024 14.09 14.09 13.91 14.02 257,176 -0.01(-0.07%)
Jan 08, 2024 13.90 14.07 13.85 14.03 396,482 +0.20(+1.43%)
Jan 05, 2024 13.70 13.87 13.70 13.83 262,264 +0.13(+0.97%)
Jan 04, 2024 13.82 13.83 13.69 13.70 244,037 -0.16(-1.16%)
Jan 03, 2024 13.78 13.92 13.64 13.86 320,814 +0.08(+0.62%)
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.