Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 233 | +0.47(+2.91%) |
May 30, 2024 | 16.85 | 16.85 | 16.12 | 16.14 | 2,799 | -0.70(-4.18%) |
May 29, 2024 | 16.34 | 16.84 | 16.34 | 16.84 | 1,372 | -1.28(-7.05%) |
May 28, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 223 | +1.22(+7.23%) |
May 24, 2024 | 16.85 | 16.90 | 16.85 | 16.90 | 481 | +0.02(+0.12%) |
May 23, 2024 | 16.64 | 16.88 | 16.64 | 16.88 | 977 | -0.99(-5.56%) |
May 17, 2024 | 17.87 | 20 | +0.70(+4.10%) | |||
May 16, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 425 | +0.47(+2.81%) |
May 10, 2024 | 16.70 | 126 | -0.50(-2.91%) | |||
May 09, 2024 | 17.23 | 17.23 | 16.50 | 17.20 | 2,521 | +0.32(+1.91%) |
May 08, 2024 | 18.01 | 18.01 | 16.88 | 16.88 | 19,645 | -0.78(-4.43%) |
May 07, 2024 | 17.40 | 17.66 | 17.39 | 17.66 | 18,183 | +0.16(+0.91%) |
May 06, 2024 | 17.49 | 17.50 | 17.36 | 17.50 | 1,257 | +1.21(+7.43%) |
May 01, 2024 | 16.29 | 152 | +0.26(+1.62%) | |||
Apr 30, 2024 | 16.40 | 16.48 | 16.01 | 16.03 | 1,951 | -0.22(-1.35%) |
Apr 29, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 198 | -0.08(-0.49%) |
Apr 19, 2024 | 16.33 | 76 | -0.15(-0.91%) | |||
Apr 18, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 369 | +0.30(+1.85%) |
Apr 17, 2024 | 16.40 | 16.51 | 16.09 | 16.18 | 4,705 | -0.76(-4.49%) |
Apr 16, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 375 | -0.19(-1.11%) |
Apr 10, 2024 | 17.13 | 98 | -0.12(-0.70%) | |||
Apr 09, 2024 | 17.32 | 17.32 | 17.25 | 17.25 | 385 | +0.12(+0.70%) |
Apr 08, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 177 | -0.03(-0.17%) |
Apr 02, 2024 | 17.16 | 15 | -0.36(-2.06%) | |||
Apr 01, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 338 | +0.57(+3.37%) |
Mar 28, 2024 | 16.97 | 16.97 | 16.87 | 16.95 | 3,996 | -0.10(-0.59%) |
Mar 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 233 | +0.29(+1.73%) |
Mar 26, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 109 | -0.23(-1.35%) |
Mar 19, 2024 | 16.99 | 114 | -1.01(-5.61%) | |||
Mar 14, 2024 | 18.00 | 262 | +0.79(+4.59%) | |||
Mar 13, 2024 | 17.39 | 17.55 | 17.21 | 17.21 | 14,270 | -0.53(-2.99%) |
Mar 11, 2024 | 17.74 | 10,033 | +0.29(+1.66%) | |||
Mar 08, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 170 | +0.30(+1.75%) |
Mar 07, 2024 | 17.07 | 17.15 | 17.07 | 17.15 | 514 | -0.36(-2.06%) |
Mar 04, 2024 | 17.51 | 143 | -0.19(-1.07%) | |||
Feb 28, 2024 | 17.70 | 220 | -0.40(-2.21%) | |||
Feb 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 126 | +0.45(+2.55%) |
Feb 22, 2024 | 17.65 | 20 | -1.22(-6.47%) | |||
Feb 20, 2024 | 18.87 | 1 | +0.21(+1.13%) | |||
Feb 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 232 | -0.71(-3.67%) |
Feb 15, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 282 | -0.48(-2.42%) |
Feb 14, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 113 | +0.03(+0.13%) |
Feb 12, 2024 | 19.82 | 63 | -0.38(-1.86%) | |||
Feb 09, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 204 | +0.10(+0.50%) |
Feb 08, 2024 | 19.25 | 20.10 | 19.25 | 20.10 | 1,097 | +0.10(+0.50%) |
Feb 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 665 | +0.00(+0.00%) |
Feb 06, 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 1,915 | -0.08(-0.40%) |
Feb 05, 2024 | 20.06 | 20.09 | 20.06 | 20.08 | 1,248 | -0.19(-0.94%) |
Jan 29, 2024 | 20.27 | 1,825 | -0.73(-3.48%) | |||
Jan 26, 2024 | 20.75 | 21.00 | 20.75 | 21.00 | 313 | +0.06(+0.29%) |
Jan 23, 2024 | 20.94 | 58 | +2.12(+11.26%) | |||
Jan 17, 2024 | 18.82 | 873 | +0.92(+5.14%) | |||
Jan 08, 2024 | 17.90 | 61 | +0.09(+0.51%) | |||
Dec 29, 2023 | 17.81 | 116 | +0.24(+1.37%) | |||
Dec 28, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 220 | +0.26(+1.53%) |
Dec 21, 2023 | 17.31 | 98 | +0.86(+5.20%) | |||
Dec 20, 2023 | 16.60 | 16.60 | 16.45 | 16.45 | 501 | +0.29(+1.80%) |
Dec 19, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 318 | +0.44(+2.80%) |
Dec 18, 2023 | 15.74 | 15.77 | 15.70 | 15.72 | 777 | -0.23(-1.44%) |
Dec 15, 2023 | 16.00 | 16.50 | 15.95 | 15.95 | 494 | -0.46(-2.80%) |
Dec 14, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 218 | +0.21(+1.30%) |
Dec 13, 2023 | 15.80 | 16.81 | 15.80 | 16.20 | 1,132 | +0.15(+0.93%) |
Dec 11, 2023 | 16.05 | 157 | -0.15(-0.93%) | |||
Dec 07, 2023 | 16.20 | 61 | -0.09(-0.55%) | |||
Dec 06, 2023 | 16.30 | 16.80 | 16.29 | 16.29 | 1,677 | -0.27(-1.63%) |
Dec 04, 2023 | 16.56 | 9 | -0.87(-4.99%) | |||
Dec 01, 2023 | 17.48 | 17.48 | 17.43 | 17.43 | 282 | +0.64(+3.81%) |
Nov 29, 2023 | 16.79 | 146 | +1.07(+6.81%) | |||
Nov 27, 2023 | 15.72 | 91 | -0.13(-0.82%) | |||
Nov 22, 2023 | 15.85 | 61 | -0.90(-5.34%) | |||
Nov 20, 2023 | 16.75 | 331 | +0.49(+3.05%) | |||
Nov 17, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 325 | +0.13(+0.81%) |
Nov 16, 2023 | 16.37 | 16.37 | 16.12 | 16.12 | 588 | -0.28(-1.71%) |
Nov 13, 2023 | 16.40 | 79 | -0.38(-2.26%) | |||
Nov 09, 2023 | 16.78 | 95 | -0.77(-4.39%) | |||
Nov 03, 2023 | 17.55 | 439 | +1.94(+12.43%) | |||
Nov 01, 2023 | 15.61 | 209 | -0.39(-2.44%) | |||
Oct 30, 2023 | 16.00 | 12 | +0.00(+0.00%) | |||
Oct 27, 2023 | 16.82 | 16.82 | 16.00 | 16.00 | 367 | -0.35(-2.14%) |
Oct 26, 2023 | 16.05 | 16.98 | 15.90 | 16.35 | 1,583 | +0.30(+1.87%) |
Oct 25, 2023 | 16.11 | 16.11 | 16.05 | 16.05 | 519 | -0.30(-1.84%) |
Oct 24, 2023 | 16.90 | 17.57 | 15.87 | 16.35 | 2,769 | -1.14(-6.51%) |
Oct 20, 2023 | 17.49 | 108 | +0.49(+2.88%) | |||
Oct 19, 2023 | 16.50 | 17.00 | 16.50 | 17.00 | 1,425 | +0.32(+1.92%) |
Oct 18, 2023 | 17.31 | 17.31 | 16.66 | 16.68 | 1,489 | -0.30(-1.77%) |
Oct 17, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 952 | +0.14(+0.83%) |
Oct 16, 2023 | 16.81 | 18.44 | 16.81 | 16.84 | 2,324 | +0.47(+2.87%) |
Oct 13, 2023 | 16.35 | 16.37 | 16.30 | 16.37 | 2,178 | -0.78(-4.55%) |
Oct 12, 2023 | 17.45 | 17.45 | 17.15 | 17.15 | 900 | +0.55(+3.31%) |
Oct 11, 2023 | 17.23 | 17.23 | 16.60 | 16.60 | 483 | +0.36(+2.22%) |
Oct 05, 2023 | 16.24 | 62 | -0.39(-2.35%) | |||
Oct 02, 2023 | 16.63 | 185 | -0.53(-3.09%) | |||
Sep 29, 2023 | 17.75 | 17.75 | 17.16 | 17.16 | 1,128 | -0.74(-4.13%) |
Sep 28, 2023 | 17.92 | 18.00 | 17.27 | 17.90 | 1,779 | +0.08(+0.45%) |
Sep 27, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 1,116 | +0.96(+5.69%) |
Sep 26, 2023 | 18.08 | 18.08 | 16.86 | 16.86 | 533 | -0.64(-3.66%) |
Sep 25, 2023 | 17.56 | 17.60 | 17.50 | 17.50 | 1,545 | -1.24(-6.62%) |
Sep 21, 2023 | 18.74 | 80 | -0.06(-0.32%) | |||
Sep 18, 2023 | 18.80 | 1,311 | +0.53(+2.90%) | |||
Sep 15, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 297 | -0.03(-0.16%) |
Sep 14, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 119 | +0.05(+0.27%) |
Sep 13, 2023 | 18.20 | 18.25 | 18.20 | 18.25 | 306 | +0.15(+0.83%) |
Sep 12, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 170 | +0.30(+1.69%) |
Sep 11, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 204 | -0.18(-1.00%) |
Aug 28, 2023 | 17.98 | 3 | +0.56(+3.21%) | |||
Aug 25, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 107 | -0.15(-0.85%) |
Aug 24, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 174 | -0.27(-1.51%) |
Aug 23, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 113 | -0.64(-3.46%) |
Aug 14, 2023 | 18.48 | 140 | -0.06(-0.32%) | |||
Aug 11, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 114 | -0.31(-1.64%) |
Aug 03, 2023 | 18.85 | 59 | +0.37(+2.00%) | |||
Aug 01, 2023 | 18.48 | 93 | -0.60(-3.14%) | |||
Jul 31, 2023 | 19.48 | 19.48 | 19.08 | 19.08 | 1,006 | +1.08(+6.00%) |
Jul 26, 2023 | 18.00 | 21 | -0.70(-3.73%) | |||
Jul 25, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 1,137 | -1.05(-5.33%) |
Jul 24, 2023 | 19.74 | 19.75 | 19.74 | 19.75 | 1,798 | +1.21(+6.53%) |
Jul 18, 2023 | 18.54 | 244 | +0.61(+3.40%) | |||
Jul 12, 2023 | 17.93 | 15 | +0.10(+0.58%) | |||
Jul 11, 2023 | 18.42 | 18.43 | 17.80 | 17.83 | 3,422 | +0.04(+0.21%) |
Jul 07, 2023 | 17.79 | 199 | +1.17(+7.04%) | |||
Jun 16, 2023 | 16.62 | 5 | -0.79(-4.54%) | |||
Jun 15, 2023 | 17.81 | 17.81 | 17.41 | 17.41 | 227 | +1.11(+6.81%) |
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.
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.