Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.40 15.42 15.36 15.42 220,942 +0.10(+0.65%)
May 23, 2024 15.58 15.58 15.25 15.32 266,011 -0.29(-1.86%)
May 22, 2024 15.62 15.62 15.45 15.61 268,499 +0.00(+0.00%)
May 21, 2024 15.59 15.63 15.55 15.61 187,103 +0.00(+0.00%)
May 20, 2024 15.56 15.61 15.53 15.61 350,183 +0.09(+0.58%)
May 17, 2024 15.54 15.54 15.49 15.52 191,888 +0.00(+0.00%)
May 16, 2024 15.58 15.58 15.50 15.52 211,456 -0.04(-0.26%)
May 15, 2024 15.47 15.57 15.47 15.56 242,172 +0.18(+1.17%)
May 14, 2024 15.35 15.38 15.32 15.38 230,423 +0.12(+0.79%)
May 13, 2024 15.27 15.28 15.24 15.26 170,691 +0.05(+0.33%)
May 10, 2024 15.29 15.31 15.15 15.21 340,431 -0.06(-0.39%)
May 09, 2024 15.21 15.27 15.20 15.27 222,743 +0.06(+0.39%)
May 08, 2024 15.15 15.21 15.10 15.21 237,930 -0.06(-0.39%)
May 07, 2024 15.19 15.27 15.19 15.27 344,488 +0.08(+0.53%)
May 06, 2024 15.20 15.20 15.17 15.19 376,089 +0.09(+0.60%)
May 03, 2024 15.09 15.12 15.07 15.10 365,771 +0.13(+0.87%)
May 02, 2024 14.91 14.98 14.87 14.97 260,097 +0.15(+1.01%)
May 01, 2024 14.71 14.94 14.71 14.82 525,074 +0.07(+0.47%)
Apr 30, 2024 14.97 14.97 14.73 14.75 1,162,128 -0.24(-1.58%)
Apr 29, 2024 15.00 15.01 14.95 14.99 423,216 +0.07(+0.49%)
Apr 26, 2024 14.86 14.91 14.81 14.91 252,415 +0.12(+0.80%)
Apr 25, 2024 14.74 14.81 14.58 14.80 234,353 -0.06(-0.43%)
Apr 24, 2024 14.91 14.91 14.76 14.86 310,983 -0.01(-0.06%)
Apr 23, 2024 14.76 14.87 14.76 14.87 134,106 +0.10(+0.68%)
Apr 22, 2024 14.73 14.78 14.66 14.77 218,682 +0.09(+0.62%)
Apr 19, 2024 14.59 14.70 14.58 14.68 437,082 +0.05(+0.37%)
Apr 18, 2024 14.70 14.75 14.60 14.62 183,920 +0.02(+0.12%)
Apr 17, 2024 14.78 14.81 14.60 14.60 255,470 -0.16(-1.05%)
Apr 16, 2024 14.70 14.79 14.59 14.76 303,114 +0.03(+0.19%)
Apr 15, 2024 14.89 14.95 14.65 14.73 271,632 -0.12(-0.80%)
Apr 12, 2024 15.06 15.09 14.80 14.85 329,484 -0.26(-1.75%)
Apr 11, 2024 15.01 15.12 14.98 15.12 221,050 +0.14(+0.94%)
Apr 10, 2024 15.06 15.12 14.88 14.97 429,763 -0.31(-2.06%)
Apr 09, 2024 15.24 15.29 15.14 15.29 298,346 +0.09(+0.60%)
Apr 08, 2024 15.12 15.20 15.12 15.20 305,769 +0.11(+0.73%)
Apr 05, 2024 14.99 15.10 14.96 15.09 435,202 +0.09(+0.61%)
Apr 04, 2024 15.18 15.18 14.94 15.00 425,401 -0.08(-0.55%)
Apr 03, 2024 14.94 15.09 14.93 15.08 391,665 +0.10(+0.67%)
Apr 02, 2024 15.12 15.12 14.90 14.98 675,060 -0.23(-1.50%)
Apr 01, 2024 15.42 15.43 15.16 15.21 1,171,746 -1.10(-6.77%)
Mar 28, 2024 16.28 16.31 16.25 16.31 869,658 +0.09(+0.56%)
Mar 27, 2024 16.22 16.23 16.19 16.22 344,282 +0.05(+0.34%)
Mar 26, 2024 16.23 16.23 16.14 16.16 451,233 -0.01(-0.06%)
Mar 25, 2024 16.16 16.19 16.14 16.17 383,111 +0.07(+0.45%)
Mar 22, 2024 16.32 16.32 16.08 16.10 328,772 -0.17(-1.07%)
Mar 21, 2024 16.24 16.27 16.22 16.27 222,277 +0.15(+0.91%)
Mar 20, 2024 15.95 16.16 15.93 16.13 349,340 +0.16(+1.03%)
Mar 19, 2024 15.83 15.96 15.79 15.96 146,264 +0.09(+0.58%)
Mar 18, 2024 15.94 15.94 15.85 15.87 425,646 -0.02(-0.11%)
Mar 15, 2024 15.90 15.91 15.82 15.89 272,485 +0.01(+0.06%)
Mar 14, 2024 16.16 16.16 15.72 15.88 412,201 -0.21(-1.30%)
Mar 13, 2024 16.06 16.10 16.04 16.09 172,263 +0.06(+0.40%)
Mar 12, 2024 16.08 16.08 15.93 16.03 253,968 +0.06(+0.40%)
Mar 11, 2024 16.06 16.06 15.92 15.96 269,273 -0.08(-0.51%)
Mar 08, 2024 16.08 16.13 15.96 16.05 300,602 +0.07(+0.46%)
Mar 07, 2024 15.88 15.98 15.88 15.97 402,810 +0.10(+0.63%)
Mar 06, 2024 15.84 15.87 15.77 15.87 407,500 +0.17(+1.10%)
Mar 05, 2024 15.79 15.86 15.67 15.70 524,605 -0.19(-1.21%)
Mar 04, 2024 15.82 15.90 15.82 15.89 384,480 +0.08(+0.52%)
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.