Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 13.85 14.02 13.78 13.83 346,165 -0.30(-2.12%)
May 28, 2024 14.30 14.46 14.07 14.13 490,869 -0.11(-0.77%)
May 24, 2024 13.98 14.33 13.90 14.24 519,454 +0.35(+2.52%)
May 23, 2024 14.50 14.51 13.85 13.89 456,890 -0.55(-3.81%)
May 22, 2024 14.68 14.86 14.31 14.44 583,669 -0.34(-2.30%)
May 21, 2024 14.78 14.90 14.60 14.78 331,477 -0.13(-0.87%)
May 20, 2024 14.74 14.97 14.64 14.91 593,644 +0.11(+0.74%)
May 17, 2024 15.04 15.04 14.48 14.80 639,983 -0.19(-1.27%)
May 16, 2024 15.00 15.18 14.86 14.99 639,930 -0.14(-0.93%)
May 15, 2024 15.74 15.97 15.03 15.13 1,091,515 -0.27(-1.75%)
May 14, 2024 15.98 16.12 15.31 15.40 583,110 -0.23(-1.47%)
May 13, 2024 15.91 16.05 15.60 15.63 403,592 -0.14(-0.89%)
May 10, 2024 15.56 15.93 15.45 15.77 601,099 +0.27(+1.74%)
May 09, 2024 15.10 15.50 14.86 15.50 460,200 +0.37(+2.45%)
May 08, 2024 15.31 15.52 15.03 15.13 429,959 -0.44(-2.83%)
May 07, 2024 15.46 15.69 15.36 15.57 558,726 +0.06(+0.39%)
May 06, 2024 15.41 15.75 15.33 15.51 562,527 +0.21(+1.37%)
May 03, 2024 15.07 15.39 14.90 15.30 875,937 +0.58(+3.94%)
May 02, 2024 14.03 14.75 13.69 14.72 1,156,180 +0.76(+5.44%)
May 01, 2024 14.00 14.36 13.51 13.96 1,186,906 +0.04(+0.29%)
Apr 30, 2024 14.92 15.06 13.70 13.92 2,369,456 -1.30(-8.54%)
Apr 29, 2024 14.34 16.05 14.32 15.22 2,383,108 +1.08(+7.64%)
Apr 26, 2024 13.91 14.35 13.68 14.14 830,782 +0.29(+2.09%)
Apr 25, 2024 13.73 14.00 13.55 13.85 792,528 -0.18(-1.28%)
Apr 24, 2024 14.12 14.29 13.81 14.03 539,066 -0.13(-0.92%)
Apr 23, 2024 13.47 14.47 13.40 14.16 853,984 +0.74(+5.51%)
Apr 22, 2024 13.62 13.68 13.34 13.42 801,900 -0.11(-0.81%)
Apr 19, 2024 13.69 13.79 13.42 13.53 771,593 -0.24(-1.74%)
Apr 18, 2024 13.70 14.09 13.62 13.77 913,517 +0.09(+0.66%)
Apr 17, 2024 13.97 13.97 13.63 13.68 561,431 -0.17(-1.23%)
Apr 16, 2024 13.61 13.93 13.45 13.85 632,891 +0.10(+0.73%)
Apr 15, 2024 14.12 14.32 13.54 13.75 728,752 -0.34(-2.41%)
Apr 12, 2024 14.40 14.50 13.88 14.09 599,933 -0.43(-2.96%)
Apr 11, 2024 14.46 14.67 14.23 14.52 558,215 +0.06(+0.41%)
Apr 10, 2024 14.60 14.90 14.38 14.46 621,875 -0.76(-4.99%)
Apr 09, 2024 14.89 15.57 14.89 15.22 712,212 +0.37(+2.49%)
Apr 08, 2024 15.01 15.20 14.61 14.85 710,845 -0.07(-0.47%)
Apr 05, 2024 14.69 15.00 14.53 14.92 418,786 +0.13(+0.88%)
Apr 04, 2024 15.06 15.43 14.79 14.79 552,221 -0.08(-0.54%)
Apr 03, 2024 14.62 15.13 14.58 14.87 617,147 +0.06(+0.41%)
Apr 02, 2024 15.06 15.06 14.55 14.81 735,251 -0.58(-3.77%)
Apr 01, 2024 15.71 15.79 14.92 15.39 646,173 -0.33(-2.10%)
Mar 28, 2024 15.14 15.91 15.09 15.72 654,428 +0.52(+3.42%)
Mar 27, 2024 15.38 15.58 15.11 15.20 787,191 +0.04(+0.26%)
Mar 26, 2024 14.94 15.29 14.77 15.16 808,742 +0.40(+2.71%)
Mar 25, 2024 15.17 15.39 14.75 14.76 613,629 -0.45(-2.96%)
Mar 22, 2024 15.41 15.43 14.97 15.21 639,911 -0.23(-1.49%)
Mar 21, 2024 15.62 15.83 15.33 15.44 578,340 -0.10(-0.64%)
Mar 20, 2024 14.69 15.86 14.69 15.54 805,348 +0.82(+5.57%)
Mar 19, 2024 14.50 15.04 14.43 14.72 1,092,500 +0.17(+1.17%)
Mar 18, 2024 14.74 14.80 14.30 14.55 522,453 -0.14(-0.95%)
Mar 15, 2024 14.51 14.97 14.51 14.69 1,435,855 -0.04(-0.27%)
Mar 14, 2024 15.26 15.35 14.62 14.73 755,050 -0.74(-4.78%)
Mar 13, 2024 15.21 15.72 15.21 15.47 510,389 +0.10(+0.65%)
Mar 12, 2024 15.76 15.87 15.22 15.37 683,244 -0.56(-3.52%)
Mar 11, 2024 15.65 16.01 15.60 15.93 521,123 +0.27(+1.72%)
Mar 08, 2024 16.11 16.34 15.48 15.66 707,873 -0.30(-1.88%)
Mar 07, 2024 15.90 16.25 15.68 15.96 558,139 +0.18(+1.14%)
Mar 06, 2024 15.90 16.07 15.50 15.78 566,187 +0.02(+0.13%)
Mar 05, 2024 15.87 16.13 15.71 15.76 791,445 -0.31(-1.93%)
Mar 04, 2024 15.86 16.08 15.80 16.07 1,197,321 +0.10(+0.63%)
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.