Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.05 | 89 | -0.95(-5.59%) | |||
May 15, 2024 | 16.69 | 17.00 | 16.69 | 17.00 | 1,698 | +0.30(+1.80%) |
May 10, 2024 | 16.70 | 28 | -0.25(-1.47%) | |||
May 09, 2024 | 16.85 | 16.95 | 16.85 | 16.95 | 505 | +0.30(+1.80%) |
May 07, 2024 | 16.65 | 28 | -0.15(-0.89%) | |||
May 06, 2024 | 16.77 | 16.80 | 16.77 | 16.80 | 420 | -0.20(-1.18%) |
Apr 29, 2024 | 17.00 | 36 | +0.22(+1.31%) | |||
Apr 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 258 | +0.31(+1.89%) |
Apr 24, 2024 | 16.47 | 220 | -0.52(-3.09%) | |||
Apr 22, 2024 | 16.99 | 511 | +0.53(+3.20%) | |||
Apr 17, 2024 | 16.47 | 2,038 | -0.53(-3.13%) | |||
Apr 09, 2024 | 17.00 | 211 | +0.00(+0.00%) | |||
Apr 04, 2024 | 17.00 | 9 | +0.30(+1.80%) | |||
Apr 02, 2024 | 16.70 | 2,017 | -0.04(-0.24%) | |||
Mar 22, 2024 | 16.74 | 21 | -0.25(-1.46%) | |||
Mar 21, 2024 | 16.75 | 17.82 | 16.75 | 16.99 | 1,252 | +1.74(+11.39%) |
Mar 20, 2024 | 16.95 | 16.95 | 15.25 | 15.25 | 4,251 | -1.25(-7.58%) |
Mar 18, 2024 | 16.50 | 127 | +0.00(+0.00%) | |||
Mar 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 2,744 | +0.00(+0.00%) |
Mar 14, 2024 | 16.05 | 16.50 | 16.05 | 16.50 | 3,397 | +0.40(+2.48%) |
Mar 06, 2024 | 16.10 | 64 | +0.00(+0.00%) | |||
Mar 01, 2024 | 16.10 | 84 | -0.10(-0.62%) | |||
Feb 29, 2024 | 15.61 | 16.20 | 15.00 | 16.20 | 3,516 | +1.20(+8.00%) |
Feb 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 223 | +0.25(+1.69%) |
Feb 22, 2024 | 14.75 | 16 | -2.49(-14.44%) | |||
Feb 21, 2024 | 14.90 | 17.24 | 14.89 | 17.24 | 2,120 | +2.65(+18.16%) |
Feb 20, 2024 | 14.25 | 14.59 | 14.05 | 14.59 | 2,739 | +0.54(+3.84%) |
Feb 15, 2024 | 14.05 | 2,184 | -0.54(-3.70%) | |||
Feb 14, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 576 | +0.03(+0.21%) |
Feb 13, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 100 | +0.57(+4.07%) |
Feb 05, 2024 | 13.99 | 114 | -0.01(-0.07%) | |||
Jan 30, 2024 | 14.00 | 79 | -0.37(-2.56%) | |||
Jan 29, 2024 | 13.99 | 14.37 | 13.99 | 14.37 | 583 | +0.38(+2.71%) |
Jan 25, 2024 | 13.99 | 4 | -0.01(-0.07%) | |||
Jan 24, 2024 | 14.00 | 14.04 | 14.00 | 14.00 | 1,373 | -0.68(-4.63%) |
Jan 19, 2024 | 14.68 | 86 | +0.81(+5.84%) | |||
Jan 18, 2024 | 13.86 | 13.90 | 13.86 | 13.87 | 723 | +0.06(+0.43%) |
Jan 16, 2024 | 13.81 | 315 | -0.90(-6.12%) | |||
Jan 11, 2024 | 14.71 | 1,253 | +0.17(+1.17%) | |||
Jan 10, 2024 | 13.51 | 15.29 | 13.51 | 14.54 | 5,983 | +0.69(+4.98%) |
Jan 05, 2024 | 13.85 | 114 | +0.58(+4.37%) | |||
Jan 04, 2024 | 13.11 | 13.75 | 13.11 | 13.27 | 2,375 | -0.13(-0.97%) |
Dec 29, 2023 | 13.40 | 70 | +0.29(+2.21%) | |||
Dec 28, 2023 | 13.52 | 13.55 | 13.11 | 13.11 | 1,866 | -0.44(-3.25%) |
Dec 27, 2023 | 13.55 | 13.79 | 13.55 | 13.55 | 1,184 | +0.62(+4.84%) |
Dec 19, 2023 | 12.93 | 3 | -0.06(-0.47%) | |||
Dec 18, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 332 | +0.74(+6.01%) |
Dec 15, 2023 | 13.06 | 13.10 | 12.25 | 12.25 | 8,837 | -1.74(-12.44%) |
Dec 14, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 215 | +0.00(+0.00%) |
Dec 13, 2023 | 13.50 | 13.99 | 13.50 | 13.99 | 826 | +0.24(+1.75%) |
Dec 12, 2023 | 13.50 | 13.99 | 13.50 | 13.75 | 2,457 | +0.75(+5.77%) |
Dec 06, 2023 | 13.00 | 190 | +0.00(+0.00%) | |||
Dec 05, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 850 | +0.35(+2.77%) |
Dec 04, 2023 | 12.03 | 13.00 | 12.03 | 12.65 | 2,023 | -0.35(-2.69%) |
Nov 30, 2023 | 13.00 | 45 | +0.03(+0.23%) | |||
Nov 29, 2023 | 12.45 | 12.98 | 12.44 | 12.97 | 4,559 | +0.48(+3.84%) |
Nov 28, 2023 | 12.35 | 12.49 | 12.35 | 12.49 | 6,526 | +0.29(+2.38%) |
Nov 27, 2023 | 12.39 | 12.40 | 12.20 | 12.20 | 3,499 | +0.02(+0.16%) |
Nov 24, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 615 | +0.09(+0.74%) |
Nov 22, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 208 | -0.21(-1.70%) |
Nov 21, 2023 | 11.66 | 12.30 | 11.66 | 12.30 | 814 | +0.37(+3.09%) |
Nov 20, 2023 | 11.66 | 11.99 | 11.66 | 11.93 | 685 | +0.03(+0.25%) |
Nov 17, 2023 | 12.38 | 12.38 | 11.90 | 11.90 | 1,131 | -0.10(-0.83%) |
Nov 16, 2023 | 12.19 | 12.39 | 12.00 | 12.00 | 3,963 | -0.05(-0.41%) |
Nov 15, 2023 | 12.19 | 12.20 | 12.05 | 12.05 | 2,133 | -0.17(-1.39%) |
Nov 14, 2023 | 11.82 | 12.64 | 11.66 | 12.22 | 20,709 | +0.57(+4.89%) |
Nov 13, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 204 | -0.10(-0.85%) |
Nov 10, 2023 | 11.99 | 11.99 | 11.65 | 11.75 | 2,666 | -0.24(-2.00%) |
Nov 09, 2023 | 12.20 | 12.20 | 11.99 | 11.99 | 2,241 | -0.21(-1.72%) |
Nov 08, 2023 | 12.20 | 12.45 | 12.10 | 12.20 | 4,133 | +0.13(+1.08%) |
Nov 07, 2023 | 12.44 | 12.44 | 12.07 | 12.07 | 11,503 | -0.17(-1.39%) |
Nov 06, 2023 | 11.97 | 12.35 | 11.62 | 12.24 | 15,586 | +0.27(+2.26%) |
Nov 03, 2023 | 11.78 | 11.97 | 11.78 | 11.97 | 1,178 | +0.37(+3.18%) |
Nov 02, 2023 | 11.60 | 11.79 | 11.60 | 11.60 | 3,530 | +0.00(+0.00%) |
Oct 31, 2023 | 11.60 | 183 | -0.18(-1.53%) | |||
Oct 25, 2023 | 11.78 | 226 | -0.02(-0.17%) | |||
Oct 24, 2023 | 11.76 | 12.00 | 11.73 | 11.80 | 7,619 | +0.11(+0.94%) |
Oct 23, 2023 | 11.71 | 11.72 | 11.60 | 11.69 | 1,475 | -0.06(-0.51%) |
Oct 20, 2023 | 11.75 | 11.97 | 11.75 | 11.75 | 6,257 | +0.25(+2.17%) |
Oct 19, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 934 | +0.00(+0.00%) |
Oct 18, 2023 | 11.49 | 11.50 | 11.49 | 11.50 | 935 | +0.17(+1.50%) |
Oct 17, 2023 | 11.15 | 11.95 | 11.09 | 11.33 | 12,049 | +0.18(+1.61%) |
Oct 16, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 121 | +0.00(+0.00%) |
Oct 10, 2023 | 11.15 | 10 | +0.00(+0.00%) | |||
Oct 05, 2023 | 11.15 | 49 | -0.14(-1.24%) | |||
Oct 03, 2023 | 11.29 | 139 | +0.14(+1.26%) | |||
Sep 29, 2023 | 11.15 | 93 | -0.20(-1.76%) | |||
Sep 28, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 289 | +0.00(+0.00%) |
Sep 26, 2023 | 11.35 | 26 | -0.05(-0.44%) | |||
Sep 25, 2023 | 11.75 | 11.40 | 11.40 | 11.40 | 486 | -0.01(-0.09%) |
Sep 22, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 552 | +0.15(+1.33%) |
Sep 20, 2023 | 11.26 | 65 | -0.70(-5.85%) | |||
Sep 19, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 190 | +0.71(+6.31%) |
Sep 18, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 1,104 | -0.72(-6.02%) |
Sep 15, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 293 | +0.42(+3.64%) |
Sep 14, 2023 | 11.73 | 11.87 | 11.55 | 11.55 | 1,610 | -0.78(-6.34%) |
Sep 13, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 506 | +0.30(+2.51%) |
Sep 12, 2023 | 12.04 | 12.04 | 11.85 | 12.03 | 1,247 | -0.27(-2.19%) |
Sep 05, 2023 | 12.30 | 0 | +0.30(+2.52%) | |||
Sep 01, 2023 | 12.23 | 12.23 | 11.80 | 12.00 | 932 | -0.20(-1.66%) |
Aug 31, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 186 | +0.30(+2.52%) |
Aug 30, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 544 | +0.00(+0.00%) |
Aug 29, 2023 | 12.25 | 12.25 | 11.90 | 11.90 | 792 | -0.65(-5.18%) |
Aug 28, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 194 | +0.75(+6.36%) |
Aug 25, 2023 | 11.71 | 11.80 | 11.71 | 11.80 | 289 | -0.16(-1.34%) |
Aug 23, 2023 | 11.96 | 53 | -0.04(-0.33%) | |||
Aug 17, 2023 | 12.00 | 3 | -0.25(-2.04%) | |||
Aug 16, 2023 | 11.88 | 12.25 | 11.88 | 12.25 | 908 | +0.00(+0.00%) |
Aug 15, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 633 | +0.01(+0.08%) |
Aug 14, 2023 | 12.29 | 12.29 | 12.23 | 12.24 | 1,331 | -0.66(-5.12%) |
Aug 09, 2023 | 12.90 | 27 | +0.66(+5.39%) | |||
Aug 03, 2023 | 12.24 | 22 | +0.47(+3.99%) |
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.