Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 16.14 16.19 15.59 15.65 28,992,176 -0.55(-3.40%)
May 21, 2024 15.96 16.20 15.85 16.20 29,670,846 +0.11(+0.68%)
May 20, 2024 15.39 16.24 15.31 16.09 53,261,280 +1.09(+7.27%)
May 17, 2024 14.99 15.12 14.93 15.00 22,775,930 +0.10(+0.67%)
May 16, 2024 14.94 15.08 14.82 14.90 29,311,168 +0.04(+0.27%)
May 15, 2024 14.61 15.02 14.58 14.86 35,165,944 +0.34(+2.34%)
May 14, 2024 14.68 14.76 14.41 14.52 24,201,340 -0.04(-0.27%)
May 13, 2024 14.46 14.69 14.45 14.56 24,887,944 +0.13(+0.90%)
May 10, 2024 14.63 14.63 14.34 14.43 16,374,048 -0.13(-0.89%)
May 09, 2024 14.31 14.70 14.27 14.56 24,233,060 +0.26(+1.82%)
May 08, 2024 14.02 14.33 13.98 14.30 23,645,280 +0.18(+1.27%)
May 07, 2024 14.53 14.59 14.12 14.12 25,889,820 -0.48(-3.29%)
May 06, 2024 14.59 14.71 14.44 14.60 29,350,036 +0.16(+1.11%)
May 03, 2024 14.76 14.87 14.37 14.44 23,570,464 -0.02(-0.14%)
May 02, 2024 14.61 14.68 14.36 14.46 19,591,532 -0.01(-0.07%)
May 01, 2024 14.63 14.80 14.21 14.47 33,942,412 -0.35(-2.36%)
Apr 30, 2024 14.95 15.14 14.77 14.82 22,948,860 -0.31(-2.05%)
Apr 29, 2024 15.08 15.28 14.85 15.13 19,615,138 +0.05(+0.33%)
Apr 26, 2024 15.18 15.22 14.91 15.08 20,458,976 -0.10(-0.66%)
Apr 25, 2024 15.06 15.20 14.80 15.18 29,262,964 +0.17(+1.13%)
Apr 24, 2024 14.83 15.04 14.77 15.01 24,519,196 +0.22(+1.49%)
Apr 23, 2024 14.40 14.94 14.33 14.79 25,465,508 +0.51(+3.57%)
Apr 22, 2024 14.35 14.41 14.07 14.28 24,858,240 +0.16(+1.13%)
Apr 19, 2024 14.10 14.31 14.05 14.12 29,493,406 -0.06(-0.42%)
Apr 18, 2024 14.21 14.55 14.16 14.18 23,049,190 +0.06(+0.42%)
Apr 17, 2024 14.19 14.30 14.01 14.12 22,629,994 +0.22(+1.58%)
Apr 16, 2024 14.02 14.08 13.79 13.90 27,082,160 -0.16(-1.14%)
Apr 15, 2024 14.66 14.76 13.92 14.06 30,760,158 -0.30(-2.09%)
Apr 12, 2024 14.71 14.74 14.23 14.36 34,056,664 -0.61(-4.07%)
Apr 11, 2024 14.88 15.03 14.59 14.97 26,075,696 +0.02(+0.13%)
Apr 10, 2024 15.15 15.34 14.79 14.95 33,177,046 -0.55(-3.55%)
Apr 09, 2024 15.62 15.71 15.15 15.50 25,748,384 -0.16(-1.02%)
Apr 08, 2024 15.25 15.68 15.23 15.66 26,722,960 +0.54(+3.57%)
Apr 05, 2024 15.01 15.16 14.84 15.12 29,862,300 +0.06(+0.40%)
Apr 04, 2024 15.59 15.80 14.98 15.06 35,584,552 -0.28(-1.83%)
Apr 03, 2024 15.35 15.60 15.24 15.34 26,599,756 -0.14(-0.90%)
Apr 02, 2024 15.84 15.88 15.40 15.48 36,308,528 -0.78(-4.80%)
Apr 01, 2024 16.48 16.67 16.06 16.26 33,016,246 -0.08(-0.49%)
Mar 28, 2024 17.00 16.44 16.31 16.34 60,284,380 -0.85(-4.94%)
Mar 27, 2024 16.61 17.68 16.17 17.19 112,884,112 +0.16(+0.94%)
Mar 26, 2024 17.45 17.62 16.79 17.03 65,499,320 -0.08(-0.47%)
Mar 25, 2024 17.34 17.67 17.09 17.11 41,038,536 +0.03(+0.18%)
Mar 22, 2024 17.07 17.18 16.96 17.08 18,601,984 +0.06(+0.35%)
Mar 21, 2024 17.07 17.28 16.87 17.02 31,098,680 +0.17(+1.01%)
Mar 20, 2024 16.08 16.85 16.04 16.85 29,600,104 +0.77(+4.79%)
Mar 19, 2024 16.11 16.20 15.89 16.08 21,502,932 -0.11(-0.68%)
Mar 18, 2024 16.36 16.65 16.12 16.19 25,864,712 -0.07(-0.43%)
Mar 15, 2024 16.19 16.38 16.08 16.26 24,012,924 +0.06(+0.37%)
Mar 14, 2024 16.54 16.62 16.14 16.20 23,973,052 -0.45(-2.70%)
Mar 13, 2024 16.40 16.94 16.35 16.65 32,768,016 +0.41(+2.52%)
Mar 12, 2024 16.24 16.25 15.91 16.24 22,380,132 +0.01(+0.06%)
Mar 11, 2024 16.36 16.38 16.07 16.23 24,125,604 -0.14(-0.86%)
Mar 08, 2024 15.96 16.78 15.68 16.37 44,025,136 +0.71(+4.53%)
Mar 07, 2024 16.16 16.23 15.61 15.66 26,251,996 -0.35(-2.19%)
Mar 06, 2024 16.15 16.33 15.88 16.01 21,219,576 +0.12(+0.76%)
Mar 05, 2024 15.92 16.16 15.76 15.89 26,429,288 -0.18(-1.12%)
Mar 04, 2024 16.06 16.41 16.02 16.07 26,840,168 +0.07(+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.