Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 13.55 13.61 13.36 13.41 378,104 -0.34(-2.47%)
May 16, 2024 13.89 13.95 13.75 13.75 291,601 -0.13(-0.94%)
May 15, 2024 13.92 13.94 13.78 13.88 368,474 +0.28(+2.06%)
May 14, 2024 13.67 13.69 13.54 13.60 250,228 +0.11(+0.82%)
May 13, 2024 13.47 13.65 13.46 13.49 259,759 +0.07(+0.52%)
May 10, 2024 13.29 13.45 13.29 13.42 225,639 +0.24(+1.82%)
May 09, 2024 13.09 13.23 13.09 13.18 350,491 +0.22(+1.70%)
May 08, 2024 13.02 13.07 12.93 12.96 610,545 -0.05(-0.38%)
May 07, 2024 13.00 13.10 10.33 13.01 402,349 +0.36(+2.85%)
May 06, 2024 12.60 12.70 12.58 12.65 429,378 +0.22(+1.77%)
May 03, 2024 12.50 12.52 12.37 12.43 548,007 +0.32(+2.64%)
May 02, 2024 11.85 13.99 6.633 12.11 1,316,577 +0.35(+2.98%)
May 01, 2024 11.94 12.08 11.69 11.76 546,781 -0.18(-1.51%)
Apr 30, 2024 12.12 12.15 11.92 11.94 1,144,266 -0.36(-2.93%)
Apr 29, 2024 12.16 12.37 12.12 12.30 1,072,081 -0.27(-2.15%)
Apr 26, 2024 12.68 12.93 12.51 12.57 4,816,869 -0.20(-1.57%)
Apr 25, 2024 12.97 12.98 12.22 12.77 3,524,020 -2.33(-15.43%)
Apr 24, 2024 15.24 15.28 15.02 15.10 387,408 +0.08(+0.53%)
Apr 23, 2024 14.76 15.11 14.75 15.02 363,964 +0.29(+1.97%)
Apr 22, 2024 14.67 14.85 14.66 14.73 322,787 -0.05(-0.34%)
Apr 19, 2024 14.90 14.94 14.61 14.78 430,821 -0.36(-2.38%)
Apr 18, 2024 15.28 15.38 15.10 15.14 474,237 -0.06(-0.39%)
Apr 17, 2024 15.40 15.40 15.14 15.20 306,673 +0.05(+0.33%)
Apr 16, 2024 15.09 15.28 15.00 15.15 350,458 +0.05(+0.33%)
Apr 15, 2024 15.40 15.44 15.08 15.10 378,432 +0.13(+0.86%)
Apr 12, 2024 15.19 15.24 14.94 14.97 524,019 -0.86(-5.43%)
Apr 11, 2024 15.74 15.83 15.49 15.83 515,636 +0.28(+1.80%)
Apr 10, 2024 15.58 15.89 15.46 15.55 540,835 -0.43(-2.69%)
Apr 09, 2024 16.25 16.32 15.90 15.98 301,134 -0.22(-1.36%)
Apr 08, 2024 16.29 16.39 16.20 16.20 380,759 +0.08(+0.50%)
Apr 05, 2024 15.98 16.18 15.92 16.12 804,104 -0.28(-1.71%)
Apr 04, 2024 16.82 16.87 16.32 16.40 811,463 -0.33(-1.97%)
Apr 03, 2024 16.73 16.91 16.70 16.73 354,300 -0.17(-1.01%)
Apr 02, 2024 16.57 16.90 16.52 16.90 2,149,509 -0.28(-1.60%)
Apr 01, 2024 16.93 17.27 15.22 17.18 740,183 +0.27(+1.57%)
Mar 28, 2024 16.95 17.00 16.81 16.91 281,267 -0.05(-0.32%)
Mar 27, 2024 16.97 17.09 16.68 16.96 2,162,882 +0.45(+2.69%)
Mar 26, 2024 16.43 16.78 16.43 16.52 3,796,900 +0.17(+1.04%)
Mar 25, 2024 16.08 16.46 16.08 16.35 2,065,004 +0.16(+0.99%)
Mar 22, 2024 16.11 16.27 16.10 16.19 1,476,975 -0.04(-0.25%)
Mar 21, 2024 16.21 16.32 16.20 16.23 1,140,536 +0.09(+0.56%)
Mar 20, 2024 15.91 16.15 15.71 16.14 2,671,128 +0.55(+3.53%)
Mar 19, 2024 15.63 15.79 15.50 15.59 1,566,648 +0.00(+0.00%)
Mar 18, 2024 15.82 15.85 15.59 15.59 736,269 -0.24(-1.52%)
Mar 15, 2024 15.75 15.88 15.72 15.83 1,956,963 +0.10(+0.64%)
Mar 14, 2024 15.97 16.02 15.66 15.73 1,548,319 -0.25(-1.56%)
Mar 13, 2024 16.05 16.10 15.93 15.98 2,594,475 -0.23(-1.42%)
Mar 12, 2024 16.11 16.24 15.95 16.21 273,789 +0.11(+0.68%)
Mar 11, 2024 16.08 16.21 16.00 16.10 258,051 +0.10(+0.63%)
Mar 08, 2024 16.27 16.30 16.00 16.00 473,101 -0.44(-2.68%)
Mar 07, 2024 16.42 16.45 16.30 16.44 521,414 +0.58(+3.66%)
Mar 06, 2024 15.87 15.94 15.80 15.86 334,948 +0.46(+2.99%)
Mar 05, 2024 15.64 15.66 15.38 15.40 715,338 -0.23(-1.47%)
Mar 04, 2024 15.73 15.77 15.63 15.63 454,433 -0.24(-1.51%)
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.