Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 13.52 13.88 13.32 13.73 297,560 +0.12(+0.88%)
May 28, 2024 13.40 13.62 13.34 13.61 283,900 +0.23(+1.72%)
May 24, 2024 12.95 13.94 12.95 13.38 429,007 +0.45(+3.48%)
May 23, 2024 12.92 13.01 12.66 12.93 245,343 +0.01(+0.08%)
May 22, 2024 12.49 12.94 12.45 12.92 265,589 +0.43(+3.44%)
May 21, 2024 12.53 12.66 12.39 12.49 221,091 -0.10(-0.79%)
May 20, 2024 12.86 12.92 12.58 12.59 186,353 -0.31(-2.40%)
May 17, 2024 13.16 13.19 12.71 12.90 284,811 -0.16(-1.23%)
May 16, 2024 13.11 13.41 13.00 13.06 311,505 -0.02(-0.15%)
May 15, 2024 12.34 13.44 12.33 13.08 423,181 +0.77(+6.26%)
May 14, 2024 12.20 12.34 12.17 12.31 254,802 +0.23(+1.90%)
May 13, 2024 12.08 12.44 12.08 12.08 311,509 +0.04(+0.33%)
May 10, 2024 12.02 12.20 11.77 12.04 284,976 +0.04(+0.33%)
May 09, 2024 11.60 12.06 11.57 12.00 295,775 +0.42(+3.63%)
May 08, 2024 11.58 11.69 11.43 11.58 337,527 +0.09(+0.78%)
May 07, 2024 12.13 12.21 11.45 11.49 394,912 -0.57(-4.73%)
May 06, 2024 11.65 12.38 11.65 12.06 386,847 +0.43(+3.70%)
May 03, 2024 12.12 12.12 11.52 11.63 581,269 -0.15(-1.27%)
May 02, 2024 12.79 13.00 10.48 11.78 1,476,520 -3.16(-21.15%)
May 01, 2024 14.74 15.12 14.74 14.94 246,007 +0.16(+1.08%)
Apr 30, 2024 14.70 14.96 14.57 14.78 297,350 -0.08(-0.54%)
Apr 29, 2024 14.88 15.04 14.77 14.86 142,795 +0.01(+0.07%)
Apr 26, 2024 14.82 15.07 14.76 14.85 134,677 +0.03(+0.20%)
Apr 25, 2024 14.55 14.84 14.40 14.82 137,140 +0.08(+0.54%)
Apr 24, 2024 14.46 14.75 14.46 14.74 151,270 +0.16(+1.10%)
Apr 23, 2024 14.39 14.66 14.39 14.58 118,073 +0.17(+1.18%)
Apr 22, 2024 14.29 14.55 14.16 14.41 101,850 +0.15(+1.05%)
Apr 19, 2024 14.05 14.37 14.05 14.26 140,563 +0.11(+0.78%)
Apr 18, 2024 13.97 14.18 13.91 14.15 146,404 +0.19(+1.36%)
Apr 17, 2024 14.13 14.31 13.91 13.96 130,897 -0.09(-0.64%)
Apr 16, 2024 14.19 14.21 13.98 14.05 166,068 -0.23(-1.61%)
Apr 15, 2024 14.79 14.79 14.19 14.28 183,875 -0.40(-2.72%)
Apr 12, 2024 14.84 14.88 14.56 14.68 186,629 -0.23(-1.54%)
Apr 11, 2024 14.77 14.97 14.65 14.91 153,240 +0.22(+1.50%)
Apr 10, 2024 15.13 15.14 14.55 14.69 201,097 -0.85(-5.47%)
Apr 09, 2024 15.00 15.59 15.00 15.54 118,446 +0.58(+3.88%)
Apr 08, 2024 15.10 15.12 14.96 14.96 75,327 -0.06(-0.40%)
Apr 05, 2024 15.23 15.23 14.70 15.02 169,722 -0.29(-1.89%)
Apr 04, 2024 15.58 15.75 15.27 15.31 153,028 -0.09(-0.58%)
Apr 03, 2024 15.15 15.46 15.09 15.40 124,989 +0.09(+0.59%)
Apr 02, 2024 15.53 15.63 15.17 15.31 142,615 -0.39(-2.48%)
Apr 01, 2024 15.93 15.93 15.50 15.70 103,786 -0.07(-0.44%)
Mar 28, 2024 15.81 15.75 15.75 15.77 198,129 -0.06(-0.38%)
Mar 27, 2024 15.85 15.89 15.73 15.83 122,251 +0.10(+0.64%)
Mar 26, 2024 15.71 15.93 15.71 15.73 152,315 +0.06(+0.38%)
Mar 25, 2024 15.50 15.68 15.45 15.67 104,809 +0.23(+1.49%)
Mar 22, 2024 15.50 15.58 15.38 15.44 140,271 -0.06(-0.39%)
Mar 21, 2024 15.41 15.79 15.39 15.50 275,398 +0.20(+1.31%)
Mar 20, 2024 14.72 15.36 14.72 15.30 163,291 +0.48(+3.24%)
Mar 19, 2024 14.57 14.83 14.47 14.82 172,236 +0.12(+0.82%)
Mar 18, 2024 14.55 14.79 14.36 14.70 233,227 +0.11(+0.75%)
Mar 15, 2024 14.49 14.69 14.42 14.59 428,292 +0.03(+0.17%)
Mar 14, 2024 14.69 14.75 14.40 14.56 211,647 -0.21(-1.45%)
Mar 13, 2024 14.61 14.90 14.61 14.78 128,600 +0.10(+0.68%)
Mar 12, 2024 14.43 14.77 14.30 14.68 152,824 +0.29(+2.02%)
Mar 11, 2024 14.49 14.55 14.29 14.39 87,364 -0.19(-1.30%)
Mar 08, 2024 14.75 14.85 14.56 14.58 95,945 +0.00(+0.00%)
Mar 07, 2024 14.96 15.01 14.54 14.58 241,635 -0.27(-1.82%)
Mar 06, 2024 14.55 15.02 14.46 14.85 176,954 +0.31(+2.13%)
Mar 05, 2024 14.86 14.90 14.53 14.54 118,374 -0.40(-2.68%)
Mar 04, 2024 15.12 15.16 14.82 14.94 231,868 -0.18(-1.19%)
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.