Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 14.35 14.43 14.02 14.04 1,850,955 -0.38(-2.64%)
May 22, 2024 14.45 14.53 14.36 14.42 1,410,800 -0.11(-0.76%)
May 21, 2024 14.63 14.64 14.43 14.53 1,472,117 -0.09(-0.62%)
May 20, 2024 15.09 15.12 14.61 14.62 1,778,586 -0.44(-2.92%)
May 17, 2024 15.10 15.12 15.01 15.06 926,110 +0.02(+0.13%)
May 16, 2024 15.21 15.29 14.96 15.04 1,531,852 -0.20(-1.31%)
May 15, 2024 15.82 15.82 15.18 15.24 1,374,127 -0.48(-3.05%)
May 14, 2024 15.69 15.84 15.59 15.72 2,713,072 +0.20(+1.29%)
May 13, 2024 15.39 15.60 15.25 15.52 3,230,959 +0.27(+1.77%)
May 10, 2024 15.05 15.35 14.98 15.25 2,808,582 +0.22(+1.46%)
May 09, 2024 14.79 15.10 14.66 15.03 2,467,427 +0.35(+2.38%)
May 08, 2024 15.08 15.16 13.63 14.68 4,737,926 +0.03(+0.20%)
May 07, 2024 14.73 14.84 14.48 14.65 2,885,995 -0.06(-0.41%)
May 06, 2024 14.30 14.76 14.30 14.71 2,909,621 +0.54(+3.81%)
May 03, 2024 14.25 14.33 14.11 14.17 1,053,655 +0.02(+0.14%)
May 02, 2024 14.00 14.21 14.00 14.15 1,099,268 +0.26(+1.87%)
May 01, 2024 13.70 13.99 13.70 13.89 1,775,881 +0.25(+1.83%)
Apr 30, 2024 13.64 13.69 13.54 13.64 1,443,269 -0.10(-0.73%)
Apr 29, 2024 13.63 13.79 13.63 13.74 1,472,269 +0.20(+1.48%)
Apr 26, 2024 13.60 13.69 13.51 13.54 997,055 -0.11(-0.81%)
Apr 25, 2024 13.70 13.82 13.56 13.65 1,244,775 -0.16(-1.16%)
Apr 24, 2024 13.60 13.81 13.60 13.81 1,300,594 +0.09(+0.66%)
Apr 23, 2024 13.80 13.91 13.71 13.72 1,559,275 -0.13(-0.94%)
Apr 22, 2024 13.89 13.99 13.74 13.85 1,794,611 +0.03(+0.22%)
Apr 19, 2024 13.52 13.86 13.52 13.82 1,752,152 +0.28(+2.07%)
Apr 18, 2024 13.31 13.55 13.28 13.54 1,323,022 +0.27(+2.03%)
Apr 17, 2024 13.60 13.63 13.25 13.27 1,313,156 -0.20(-1.48%)
Apr 16, 2024 13.33 13.57 13.18 13.47 1,857,421 +0.08(+0.60%)
Apr 15, 2024 13.65 13.77 13.36 13.39 1,376,952 -0.21(-1.54%)
Apr 12, 2024 13.75 13.80 13.55 13.60 1,524,323 -0.24(-1.73%)
Apr 11, 2024 13.81 13.96 13.70 13.84 1,522,987 +0.05(+0.36%)
Apr 10, 2024 14.13 14.15 13.74 13.79 1,706,084 -0.51(-3.57%)
Apr 09, 2024 14.11 14.30 14.10 14.30 1,196,992 +0.16(+1.13%)
Apr 08, 2024 14.23 14.34 14.12 14.14 1,401,595 -0.07(-0.49%)
Apr 05, 2024 14.17 14.25 14.08 14.21 1,796,504 -0.03(-0.21%)
Apr 04, 2024 14.54 14.62 14.22 14.24 2,163,018 -0.17(-1.18%)
Apr 03, 2024 14.37 14.43 14.26 14.41 1,216,098 +0.02(+0.14%)
Apr 02, 2024 14.63 14.76 14.32 14.39 1,538,251 -0.29(-1.98%)
Apr 01, 2024 14.92 14.99 14.62 14.68 1,403,214 -0.26(-1.74%)
Mar 28, 2024 14.83 14.87 14.87 14.94 2,011,412 +0.09(+0.61%)
Mar 27, 2024 14.52 14.85 14.52 14.85 2,053,824 +0.39(+2.70%)
Mar 26, 2024 14.39 14.49 14.27 14.46 1,627,933 +0.17(+1.19%)
Mar 25, 2024 14.10 14.30 14.05 14.29 1,445,513 +0.24(+1.71%)
Mar 22, 2024 14.39 14.45 13.97 14.05 1,677,581 -0.32(-2.23%)
Mar 21, 2024 14.36 14.50 14.24 14.37 1,951,902 +0.03(+0.21%)
Mar 20, 2024 14.24 14.48 14.18 14.34 3,074,564 +0.05(+0.35%)
Mar 19, 2024 14.33 14.54 14.20 14.29 4,940,301 -0.04(-0.28%)
Mar 18, 2024 14.80 14.80 14.31 14.33 2,454,611 -0.49(-3.31%)
Mar 15, 2024 14.83 15.06 14.74 14.82 4,295,844 -0.06(-0.40%)
Mar 14, 2024 15.06 15.12 14.73 14.88 2,318,700 -0.21(-1.39%)
Mar 13, 2024 15.00 15.24 15.00 15.09 2,383,241 +0.09(+0.60%)
Mar 12, 2024 15.10 15.25 14.91 15.00 2,327,931 -0.15(-0.99%)
Mar 11, 2024 14.60 15.49 14.56 15.15 3,356,103 +0.54(+3.70%)
Mar 08, 2024 14.68 14.89 14.59 14.61 2,545,520 +0.03(+0.21%)
Mar 07, 2024 14.06 14.61 14.04 14.58 3,099,243 +0.60(+4.32%)
Mar 06, 2024 13.99 14.26 13.90 13.98 3,039,332 +0.07(+0.50%)
Mar 05, 2024 13.57 14.02 13.55 13.91 2,823,864 +0.31(+2.26%)
Mar 04, 2024 13.57 13.75 13.47 13.60 3,943,420 +0.06(+0.44%)
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.