Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 15.77 15.78 15.77 15.78 5,515 -0.01(-0.07%)
May 20, 2024 15.76 15.83 15.76 15.79 4,757 +0.09(+0.55%)
May 17, 2024 15.62 15.71 15.62 15.70 11,795 +0.15(+0.94%)
May 16, 2024 15.62 15.62 15.56 15.56 5,038 -0.10(-0.65%)
May 15, 2024 15.60 15.66 15.60 15.66 2,648 +0.11(+0.68%)
May 14, 2024 15.54 15.57 15.49 15.55 21,999 +0.02(+0.16%)
May 13, 2024 15.65 15.65 15.52 15.53 22,888 -0.09(-0.56%)
May 10, 2024 15.68 15.70 15.61 15.62 27,288 -0.07(-0.42%)
May 09, 2024 15.62 15.70 15.62 15.68 4,245 +0.16(+1.03%)
May 08, 2024 15.48 15.54 15.48 15.53 22,618 +0.02(+0.10%)
May 07, 2024 15.53 15.54 15.49 15.51 9,103 -0.09(-0.58%)
May 06, 2024 15.59 15.65 15.56 15.60 53,965 +0.16(+1.04%)
May 03, 2024 15.40 15.47 15.39 15.44 9,014 +0.14(+0.89%)
May 02, 2024 15.24 15.32 15.19 15.30 4,382 +0.11(+0.73%)
May 01, 2024 15.35 15.45 15.16 15.19 16,223 -15.40(-50.34%)
Apr 30, 2024 30.95 30.95 30.60 30.60 17,680 -0.77(-2.45%)
Apr 29, 2024 31.28 31.37 31.26 31.37 2,853 +0.17(+0.53%)
Apr 26, 2024 31.00 31.20 31.00 31.20 6,693 +0.18(+0.58%)
Apr 25, 2024 30.69 31.09 30.63 31.02 5,867 -0.12(-0.37%)
Apr 24, 2024 31.06 31.19 31.04 31.14 3,344 +0.04(+0.14%)
Apr 23, 2024 30.80 31.11 30.76 31.09 4,596 +0.20(+0.65%)
Apr 22, 2024 30.86 31.02 30.86 30.89 1,732 -0.00(-0.01%)
Apr 19, 2024 31.07 31.07 30.85 30.89 4,985 -0.07(-0.23%)
Apr 18, 2024 31.12 31.15 30.93 30.96 3,363 -0.19(-0.60%)
Apr 17, 2024 31.30 31.30 31.08 31.15 3,178 -0.11(-0.35%)
Apr 16, 2024 31.21 31.30 31.12 31.26 10,326 -0.31(-0.99%)
Apr 15, 2024 31.96 31.97 31.51 31.57 7,919 -0.05(-0.15%)
Apr 12, 2024 32.02 32.02 31.62 31.62 3,801 -0.41(-1.27%)
Apr 11, 2024 32.02 32.05 31.85 32.03 2,418 +0.03(+0.10%)
Apr 10, 2024 32.04 32.10 31.90 31.99 9,262 -0.25(-0.76%)
Apr 09, 2024 32.39 32.42 32.11 32.24 7,054 -0.11(-0.34%)
Apr 08, 2024 32.49 32.49 32.31 32.35 9,053 +0.04(+0.13%)
Apr 05, 2024 32.03 32.37 32.03 32.31 10,690 +0.31(+0.97%)
Apr 04, 2024 32.24 32.34 32.00 32.00 6,639 -0.25(-0.77%)
Apr 03, 2024 32.17 32.27 32.10 32.24 12,203 +0.42(+1.32%)
Apr 02, 2024 31.74 31.84 31.71 31.82 3,750 -0.00(-0.00%)
Apr 01, 2024 31.83 31.89 31.73 31.83 5,304 -0.01(-0.02%)
Mar 28, 2024 31.74 31.85 31.72 31.83 4,439 +0.17(+0.54%)
Mar 27, 2024 31.55 31.71 31.45 31.66 4,935 +0.25(+0.79%)
Mar 26, 2024 31.52 31.52 31.41 31.41 1,500 -0.03(-0.08%)
Mar 25, 2024 31.37 31.54 31.37 31.44 2,258 +0.07(+0.23%)
Mar 22, 2024 31.40 31.40 31.32 31.37 10,200 -0.08(-0.24%)
Mar 21, 2024 31.34 31.50 31.28 31.44 5,716 +0.20(+0.65%)
Mar 20, 2024 30.88 31.33 30.88 31.24 4,457 +0.34(+1.08%)
Mar 19, 2024 30.78 30.91 30.78 30.90 3,018 +0.33(+1.09%)
Mar 18, 2024 30.54 30.71 30.54 30.57 20,467 +0.03(+0.11%)
Mar 15, 2024 30.52 30.54 30.49 30.54 2,141 +0.10(+0.33%)
Mar 14, 2024 30.56 30.56 30.35 30.43 10,390 -0.00(-0.02%)
Mar 13, 2024 30.22 30.47 30.22 30.44 3,320 +0.33(+1.10%)
Mar 12, 2024 30.03 30.13 30.00 30.11 2,316 +0.11(+0.36%)
Mar 11, 2024 30.01 30.08 29.81 30.00 16,131 -0.17(-0.55%)
Mar 08, 2024 30.29 30.31 30.17 30.17 5,210 -0.10(-0.32%)
Mar 07, 2024 30.24 30.30 30.22 30.26 15,809 +0.22(+0.73%)
Mar 06, 2024 30.09 30.18 30.03 30.05 7,019 +0.23(+0.79%)
Mar 05, 2024 29.90 29.97 29.81 29.81 1,789 -0.03(-0.09%)
Mar 04, 2024 29.92 29.92 29.84 29.84 1,372 +0.11(+0.37%)
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.