Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.63 15.65 15.63 15.65 2,678 +0.00(+0.01%)
Jun 13, 2024 15.58 15.65 15.57 15.65 2,691 +0.07(+0.46%)
Jun 12, 2024 15.65 15.65 15.58 15.58 781 +0.22(+1.42%)
Jun 11, 2024 15.36 15.36 15.36 15.36 201 +0.08(+0.52%)
Jun 10, 2024 15.24 15.28 15.23 15.28 4,662 +0.06(+0.41%)
Jun 07, 2024 15.22 15.22 15.22 15.22 126 -0.01(-0.09%)
Jun 06, 2024 15.23 15.23 15.23 15.23 25 -0.03(-0.18%)
Jun 05, 2024 15.26 15.26 15.26 15.26 0 +0.31(+2.07%)
Jun 04, 2024 14.95 14.95 14.95 14.95 30 +0.03(+0.21%)
Jun 03, 2024 14.91 14.92 14.91 14.92 400 +0.07(+0.48%)
May 31, 2024 14.65 14.85 14.65 14.85 286 +0.00(+0.03%)
May 30, 2024 14.88 14.92 14.82 14.84 721 -0.15(-1.02%)
May 29, 2024 15.01 15.06 15.00 15.00 15,169 -0.10(-0.63%)
May 28, 2024 15.10 15.15 15.03 15.09 6,206 +0.09(+0.60%)
May 24, 2024 15.00 15.00 15.00 15.00 163 +0.16(+1.05%)
May 23, 2024 15.01 15.01 14.85 14.85 313 -0.03(-0.23%)
May 22, 2024 14.92 14.92 14.87 14.88 1,198 -0.01(-0.07%)
May 21, 2024 14.79 14.89 14.79 14.89 5,085 +0.04(+0.25%)
May 20, 2024 14.85 14.85 14.85 14.85 2 +0.11(+0.75%)
May 17, 2024 14.79 14.79 14.73 14.74 16,982 -0.04(-0.27%)
May 16, 2024 14.85 14.85 14.78 14.78 2,300 -0.04(-0.28%)
May 15, 2024 14.72 14.82 14.72 14.82 1,040 +0.21(+1.46%)
May 14, 2024 14.37 14.61 14.37 14.61 7,500 +0.17(+1.16%)
May 13, 2024 14.40 14.44 14.40 14.44 1,368 -0.01(-0.06%)
May 10, 2024 14.45 14.45 14.45 14.45 0 +0.07(+0.48%)
May 09, 2024 14.39 14.40 14.35 14.38 3,969 +0.01(+0.06%)
May 08, 2024 14.37 14.37 14.37 14.37 135 +0.01(+0.05%)
May 07, 2024 14.37 14.40 14.37 14.37 9,097 -0.04(-0.31%)
May 06, 2024 14.35 14.41 14.31 14.41 14,772 +0.23(+1.62%)
May 03, 2024 14.22 14.22 14.18 14.18 1,029 +0.27(+1.94%)
May 02, 2024 13.88 13.91 13.84 13.91 6,542 -0.07(-0.48%)
May 01, 2024 13.77 13.98 13.73 13.98 4,876 +0.10(+0.74%)
Apr 30, 2024 14.00 14.02 13.88 13.88 16,367 -0.23(-1.66%)
Apr 29, 2024 14.14 14.14 14.09 14.11 10,213 +0.00(+0.03%)
Apr 26, 2024 14.14 14.14 14.10 14.10 911 +0.22(+1.62%)
Apr 25, 2024 13.72 13.88 13.72 13.88 21,424 -0.05(-0.34%)
Apr 24, 2024 13.90 13.93 13.90 13.93 720 +0.03(+0.24%)
Apr 23, 2024 13.92 13.92 13.89 13.89 562 +0.22(+1.60%)
Apr 22, 2024 13.58 13.68 13.58 13.68 418 +0.12(+0.87%)
Apr 19, 2024 13.58 13.58 13.56 13.56 1,664 -0.28(-2.03%)
Apr 18, 2024 13.86 13.87 13.84 13.84 967 -0.11(-0.76%)
Apr 17, 2024 13.95 13.99 13.94 13.94 4,152 -0.17(-1.19%)
Apr 16, 2024 14.11 14.11 14.11 14.11 36 +0.02(+0.12%)
Apr 15, 2024 14.29 14.29 14.09 14.09 2,848 -0.21(-1.44%)
Apr 12, 2024 14.37 14.39 14.26 14.30 8,540 -0.27(-1.84%)
Apr 11, 2024 14.55 14.59 14.53 14.57 1,115 +0.20(+1.39%)
Apr 10, 2024 14.37 14.37 14.37 14.37 160 -0.10(-0.69%)
Apr 09, 2024 14.47 14.47 14.47 14.47 2,148 +0.02(+0.13%)
Apr 08, 2024 14.47 14.47 14.45 14.45 709 -0.01(-0.10%)
Apr 05, 2024 14.46 14.46 14.46 14.46 100 +0.16(+1.10%)
Apr 04, 2024 14.51 14.51 14.31 14.31 1,048 -0.21(-1.45%)
Apr 03, 2024 14.46 14.56 14.46 14.52 1,615 +0.04(+0.26%)
Apr 02, 2024 14.42 14.51 14.41 14.48 4,111 -0.12(-0.81%)
Apr 01, 2024 14.57 14.63 14.57 14.60 2,259 +0.03(+0.23%)
Mar 28, 2024 14.55 14.56 14.55 14.56 6,839 +0.02(+0.12%)
Mar 27, 2024 14.50 14.55 14.50 14.55 3,646 +0.06(+0.40%)
Mar 26, 2024 14.60 14.62 14.49 14.49 7,584 -0.06(-0.42%)
Mar 25, 2024 14.60 14.62 14.55 14.55 8,360 -0.07(-0.47%)
Mar 22, 2024 14.62 14.62 14.62 14.62 100 +0.02(+0.15%)
Mar 21, 2024 14.63 14.63 14.60 14.60 1,978 +0.09(+0.62%)
Mar 20, 2024 14.39 14.51 14.39 14.51 5,646 +0.14(+0.97%)
Mar 19, 2024 14.35 14.37 14.32 14.37 5,649 +0.08(+0.55%)
Mar 18, 2024 14.20 14.41 14.20 14.29 11,049 +0.04(+0.28%)
Mar 15, 2024 14.21 14.27 14.19 14.25 14,890 -0.09(-0.63%)
Mar 14, 2024 14.34 14.34 14.34 14.34 1 -0.09(-0.63%)
Mar 13, 2024 14.48 14.48 14.36 14.43 1,358 -0.07(-0.49%)
Mar 12, 2024 14.46 14.55 14.46 14.50 910 +0.23(+1.59%)
Mar 11, 2024 14.24 14.34 14.23 14.28 1,403 +0.29(+2.05%)
Mar 08, 2024 14.39 14.62 13.99 13.99 3,940 -0.47(-3.28%)
Mar 07, 2024 14.46 14.48 14.44 14.46 27,724 +0.03(+0.20%)
Mar 06, 2024 14.45 14.47 14.43 14.44 9,594 +0.15(+1.07%)
Mar 05, 2024 14.32 14.32 14.04 14.28 68,163 -0.10(-0.67%)
Mar 04, 2024 14.39 14.41 14.38 14.38 1,907 -0.05(-0.31%)
Mar 01, 2024 14.43 14.43 14.43 14.43 100 +0.26(+1.80%)
Feb 29, 2024 14.13 14.19 14.12 14.17 6,686 +0.13(+0.95%)
Feb 28, 2024 14.04 14.04 14.04 14.04 75 -0.08(-0.56%)
Feb 27, 2024 14.09 14.12 14.08 14.12 1,676 +0.02(+0.11%)
Feb 26, 2024 14.15 14.15 14.10 14.10 314 -0.04(-0.25%)
Feb 23, 2024 14.12 14.14 14.12 14.14 100 -0.02(-0.17%)
Feb 22, 2024 14.07 14.16 14.07 14.16 618 +0.45(+3.31%)
Feb 21, 2024 13.59 13.71 13.59 13.71 371 -0.01(-0.10%)
Feb 20, 2024 13.75 13.77 13.64 13.72 5,041 -0.15(-1.07%)
Feb 16, 2024 13.87 13.87 13.87 13.87 544 -0.10(-0.72%)
Feb 15, 2024 13.97 13.97 13.97 13.97 79 +0.03(+0.25%)
Feb 14, 2024 13.86 13.94 13.86 13.94 361 +0.18(+1.33%)
Feb 13, 2024 13.77 13.77 13.69 13.75 9,207 -0.22(-1.56%)
Feb 12, 2024 13.94 13.97 13.94 13.97 1,854 -0.04(-0.26%)
Feb 09, 2024 14.01 14.01 14.01 14.01 152 +0.14(+0.99%)
Feb 08, 2024 13.87 13.87 13.87 13.87 1,797 +0.06(+0.41%)
Feb 07, 2024 13.72 13.81 13.72 13.81 572 +0.18(+1.31%)
Feb 06, 2024 13.62 13.63 13.55 13.63 2,146 -0.02(-0.12%)
Feb 05, 2024 13.63 13.68 13.63 13.65 3,529 +0.00(+0.03%)
Feb 02, 2024 13.64 13.66 13.61 13.64 9,198 +0.22(+1.61%)
Feb 01, 2024 13.38 13.43 13.38 13.43 7,288 +0.13(+1.00%)
Jan 31, 2024 13.34 13.39 13.25 13.29 5,840 -0.20(-1.49%)
Jan 30, 2024 13.56 13.56 13.49 13.50 1,315 -0.08(-0.62%)
Jan 29, 2024 13.44 13.58 13.44 13.58 2,977 +0.11(+0.78%)
Jan 26, 2024 13.48 13.48 13.45 13.47 1,915 -0.07(-0.49%)
Jan 25, 2024 13.52 13.54 13.49 13.54 984 +0.07(+0.52%)
Jan 24, 2024 13.57 13.57 13.45 13.47 9,599 +0.07(+0.55%)
Jan 23, 2024 13.32 13.40 13.32 13.40 2,208 +0.06(+0.44%)
Jan 22, 2024 13.34 13.34 13.34 13.34 164 +0.04(+0.32%)
Jan 19, 2024 13.29 13.29 13.29 13.29 171 +0.24(+1.86%)
Jan 18, 2024 12.99 13.05 12.90 13.05 3,190 +0.19(+1.46%)
Jan 17, 2024 12.86 12.86 12.86 12.86 85 -0.06(-0.48%)
Jan 16, 2024 12.90 12.93 12.90 12.93 321 -0.00(-0.03%)
Jan 12, 2024 12.93 12.93 12.93 12.93 781 +0.02(+0.12%)
Jan 11, 2024 12.91 12.91 12.91 12.91 137 +0.02(+0.14%)
Jan 10, 2024 12.90 12.90 12.90 12.90 39 +0.07(+0.54%)
Jan 09, 2024 12.80 12.83 12.80 12.83 43,325 +0.02(+0.17%)
Jan 08, 2024 12.68 12.81 12.68 12.81 1,749 +0.22(+1.75%)
Jan 05, 2024 12.65 12.65 12.59 12.59 1,474 +0.03(+0.23%)
Jan 04, 2024 12.59 12.62 12.55 12.56 5,738 -0.05(-0.37%)
Jan 03, 2024 12.60 12.64 12.58 12.60 22,952 -0.12(-0.96%)
Jan 02, 2024 12.65 12.72 12.65 12.72 205 -0.18(-1.39%)
Dec 29, 2023 12.83 12.90 12.83 12.90 4,714 -0.05(-0.40%)
Dec 28, 2023 12.98 13.02 12.96 12.96 844 +0.02(+0.14%)
Dec 27, 2023 12.92 12.94 12.92 12.94 1,277 +0.00(+0.02%)
Dec 26, 2023 12.95 12.95 12.93 12.93 628 +0.09(+0.66%)
Dec 22, 2023 12.81 12.85 12.81 12.85 1,447 -0.00(-0.01%)
Dec 21, 2023 12.85 12.85 12.85 12.85 243 +0.10(+0.79%)
Dec 20, 2023 13.06 13.06 12.75 12.75 1,942 -0.14(-1.11%)
Dec 19, 2023 12.94 12.94 12.87 12.89 1,115 +0.03(+0.27%)
Dec 18, 2023 12.86 12.86 12.86 12.86 769 +0.02(+0.19%)
Dec 15, 2023 12.82 12.83 12.82 12.83 530 -0.02(-0.12%)
Dec 14, 2023 12.81 12.96 12.75 12.85 6,533 +0.18(+1.42%)
Dec 13, 2023 12.62 12.70 12.62 12.67 105,028 +0.03(+0.22%)
Dec 12, 2023 12.56 12.64 12.56 12.64 2,812 +0.09(+0.69%)
Dec 11, 2023 12.55 12.56 12.55 12.56 923 +0.06(+0.50%)
Dec 08, 2023 12.50 12.50 12.49 12.49 1,172 +0.05(+0.38%)
Dec 07, 2023 12.33 12.47 12.33 12.45 23,671 +0.15(+1.24%)
Dec 06, 2023 12.36 12.36 12.29 12.29 819 -0.06(-0.48%)
Dec 05, 2023 12.28 12.35 12.23 12.35 231,910 +0.08(+0.66%)
Dec 04, 2023 12.32 12.32 12.25 12.27 566,442 -0.18(-1.48%)
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.