Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 11.48 12.19 11.00 11.97 27,051,068 -0.36(-2.92%)
May 22, 2024 12.30 12.50 12.07 12.33 19,129,524 -0.13(-1.04%)
May 21, 2024 12.22 12.49 12.20 12.46 6,582,627 +0.14(+1.14%)
May 20, 2024 12.75 12.82 12.26 12.32 6,204,870 -0.44(-3.45%)
May 17, 2024 12.90 13.03 12.75 12.76 4,383,643 -0.28(-2.15%)
May 16, 2024 12.70 13.09 12.66 13.04 4,888,368 +0.25(+1.95%)
May 15, 2024 13.02 13.16 12.71 12.79 6,810,889 -0.07(-0.54%)
May 14, 2024 13.10 13.38 12.74 12.86 7,716,664 +0.04(+0.31%)
May 13, 2024 12.65 13.16 12.63 12.82 8,665,171 +0.39(+3.14%)
May 10, 2024 12.80 12.88 12.38 12.43 4,611,835 -0.30(-2.36%)
May 09, 2024 12.60 12.74 12.32 12.73 4,384,416 +0.14(+1.11%)
May 08, 2024 12.43 12.64 12.27 12.59 5,223,360 -0.08(-0.63%)
May 07, 2024 12.91 12.99 12.67 12.67 3,815,395 -0.10(-0.78%)
May 06, 2024 12.78 12.97 12.59 12.77 5,067,677 +0.16(+1.27%)
May 03, 2024 12.85 13.11 12.51 12.61 5,091,519 +0.05(+0.40%)
May 02, 2024 12.51 12.65 12.35 12.56 4,408,536 +0.38(+3.12%)
May 01, 2024 12.39 12.51 12.05 12.18 5,669,443 -0.28(-2.25%)
Apr 30, 2024 12.66 12.91 12.44 12.46 6,382,596 -0.43(-3.34%)
Apr 29, 2024 12.78 13.15 12.78 12.89 7,780,322 +0.25(+1.98%)
Apr 26, 2024 12.74 13.06 12.61 12.64 5,770,345 +0.02(+0.16%)
Apr 25, 2024 12.72 12.79 12.33 12.62 5,995,074 -0.37(-2.85%)
Apr 24, 2024 12.85 13.10 12.72 12.99 6,500,236 +0.04(+0.31%)
Apr 23, 2024 12.71 13.00 12.70 12.95 7,013,415 +0.16(+1.25%)
Apr 22, 2024 12.84 12.98 12.66 12.79 6,568,071 -0.04(-0.31%)
Apr 19, 2024 12.57 12.97 12.56 12.83 7,550,814 +0.16(+1.26%)
Apr 18, 2024 12.27 12.74 12.22 12.67 6,883,664 +0.42(+3.43%)
Apr 17, 2024 12.65 12.69 12.24 12.25 6,857,111 -0.32(-2.55%)
Apr 16, 2024 12.03 12.64 11.91 12.57 10,499,558 +0.42(+3.46%)
Apr 15, 2024 12.28 12.49 12.03 12.15 9,521,880 +0.04(+0.33%)
Apr 12, 2024 12.77 12.82 12.02 12.11 15,925,768 -1.02(-7.77%)
Apr 11, 2024 13.58 13.67 13.06 13.13 5,945,565 -0.37(-2.74%)
Apr 10, 2024 13.40 13.52 13.03 13.50 10,966,725 -0.45(-3.23%)
Apr 09, 2024 13.63 14.00 13.62 13.95 7,767,132 +0.43(+3.18%)
Apr 08, 2024 13.71 13.76 13.43 13.52 9,221,088 -0.24(-1.74%)
Apr 05, 2024 13.71 13.89 13.68 13.76 4,364,561 -0.07(-0.51%)
Apr 04, 2024 14.15 14.48 13.82 13.83 6,161,549 -0.08(-0.58%)
Apr 03, 2024 14.21 14.32 13.82 13.91 8,128,401 -0.37(-2.59%)
Apr 02, 2024 14.72 14.78 14.08 14.28 81,365,464 -1.02(-6.67%)
Apr 01, 2024 15.38 15.43 15.11 15.30 5,785,980 -0.04(-0.26%)
Mar 28, 2024 15.15 15.34 15.32 15.34 9,844,677 +0.25(+1.66%)
Mar 27, 2024 14.50 15.12 14.40 15.09 6,842,532 +0.83(+5.82%)
Mar 26, 2024 14.64 14.82 14.25 14.26 5,436,011 -0.21(-1.45%)
Mar 25, 2024 14.20 14.60 14.14 14.47 6,689,043 +0.38(+2.70%)
Mar 22, 2024 14.21 14.32 13.91 14.09 7,754,854 -0.45(-3.09%)
Mar 21, 2024 14.47 14.65 14.32 14.54 4,709,174 +0.12(+0.83%)
Mar 20, 2024 14.48 14.64 14.27 14.42 6,453,339 -0.08(-0.55%)
Mar 19, 2024 14.19 14.62 14.09 14.50 7,420,380 +0.11(+0.76%)
Mar 18, 2024 14.75 14.81 14.20 14.39 7,511,781 -0.39(-2.64%)
Mar 15, 2024 14.47 14.84 14.47 14.78 31,918,856 +0.18(+1.23%)
Mar 14, 2024 15.30 15.34 14.44 14.60 10,770,749 -0.90(-5.81%)
Mar 13, 2024 15.57 15.88 15.43 15.50 7,539,849 -0.08(-0.51%)
Mar 12, 2024 15.99 16.15 15.51 15.58 7,288,550 -0.42(-2.62%)
Mar 11, 2024 16.06 16.33 15.99 16.00 5,833,337 -0.10(-0.62%)
Mar 08, 2024 16.22 16.36 15.94 16.10 5,987,258 +0.10(+0.63%)
Mar 07, 2024 15.90 16.13 15.76 16.00 5,271,710 +0.27(+1.71%)
Mar 06, 2024 15.85 15.96 15.49 15.73 5,692,728 +0.00(+0.00%)
Mar 05, 2024 15.36 15.89 15.21 15.73 5,869,456 +0.09(+0.57%)
Mar 04, 2024 16.00 16.08 15.42 15.64 7,266,074 -0.51(-3.14%)
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.