Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 14.18 14.22 14.07 14.09 954,109 -0.18(-1.26%)
May 28, 2024 14.47 14.54 14.24 14.27 1,611,140 -0.15(-1.04%)
May 24, 2024 14.32 14.46 14.28 14.42 1,476,710 +0.27(+1.91%)
May 23, 2024 14.34 14.39 14.11 14.15 1,667,437 -0.17(-1.19%)
May 22, 2024 14.35 14.48 14.26 14.32 1,225,253 -0.07(-0.49%)
May 21, 2024 14.50 14.55 14.39 14.39 1,415,345 -0.11(-0.76%)
May 20, 2024 14.29 14.51 14.28 14.50 1,590,018 +0.17(+1.19%)
May 17, 2024 14.20 14.36 14.12 14.33 1,454,036 +0.15(+1.06%)
May 16, 2024 14.21 14.28 14.06 14.18 2,069,535 -0.03(-0.21%)
May 15, 2024 14.54 14.61 14.14 14.21 2,789,428 -0.18(-1.22%)
May 14, 2024 14.28 14.41 14.20 14.39 1,743,134 +0.20(+1.38%)
May 13, 2024 14.29 14.40 14.14 14.19 1,387,028 -0.04(-0.28%)
May 10, 2024 14.21 14.30 14.15 14.23 1,810,342 +0.04(+0.28%)
May 09, 2024 14.44 14.51 13.90 14.19 3,644,528 -0.37(-2.56%)
May 08, 2024 14.37 14.61 14.32 14.56 2,871,420 +0.13(+0.88%)
May 07, 2024 14.27 14.55 14.11 14.43 2,743,045 +0.13(+0.89%)
May 06, 2024 14.10 14.38 14.09 14.31 2,163,194 +0.25(+1.81%)
May 03, 2024 14.07 14.16 13.85 14.05 1,631,641 +0.13(+0.91%)
May 02, 2024 13.76 13.96 13.71 13.93 1,398,255 +0.28(+2.05%)
May 01, 2024 13.61 13.85 13.53 13.65 1,724,429 +0.01(+0.11%)
Apr 30, 2024 13.83 13.93 13.62 13.63 1,599,535 -0.24(-1.76%)
Apr 29, 2024 13.69 13.94 13.65 13.88 1,708,539 +0.23(+1.65%)
Apr 26, 2024 13.43 13.78 13.34 13.65 1,671,433 +0.28(+2.12%)
Apr 25, 2024 13.27 13.48 13.27 13.37 1,911,935 -0.05(-0.37%)
Apr 24, 2024 13.44 13.47 13.31 13.42 1,859,445 -0.08(-0.58%)
Apr 23, 2024 13.39 13.56 13.37 13.49 1,649,634 +0.12(+0.88%)
Apr 22, 2024 13.50 13.50 13.21 13.38 2,355,715 +0.00(+0.00%)
Apr 19, 2024 13.17 13.38 13.12 13.38 1,955,408 +0.23(+1.71%)
Apr 18, 2024 13.23 13.23 13.03 13.15 3,086,716 -0.03(-0.22%)
Apr 17, 2024 13.43 13.44 13.18 13.18 2,326,990 -0.14(-1.03%)
Apr 16, 2024 13.33 13.44 13.24 13.32 1,422,901 -0.09(-0.66%)
Apr 15, 2024 13.47 13.55 13.32 13.41 1,293,209 -0.06(-0.44%)
Apr 12, 2024 13.70 13.70 13.40 13.47 1,201,833 -0.03(-0.22%)
Apr 11, 2024 13.57 13.59 13.37 13.49 1,822,916 +0.00(+0.00%)
Apr 10, 2024 13.72 13.81 13.38 13.49 2,055,392 -0.52(-3.70%)
Apr 09, 2024 14.04 14.10 13.88 14.01 2,062,335 -0.03(-0.21%)
Apr 08, 2024 14.16 14.20 13.97 14.04 1,739,379 -0.14(-0.97%)
Apr 05, 2024 13.95 14.27 13.94 14.18 1,661,479 +0.23(+1.61%)
Apr 04, 2024 14.33 14.39 13.92 13.95 3,036,757 -0.29(-2.06%)
Apr 03, 2024 14.27 14.38 14.20 14.25 2,366,000 -0.05(-0.34%)
Apr 02, 2024 14.30 14.37 14.17 14.30 1,955,375 -0.11(-0.75%)
Apr 01, 2024 14.51 14.51 14.31 14.41 1,272,371 -0.06(-0.41%)
Mar 28, 2024 14.27 14.41 14.41 14.46 1,537,835 +0.19(+1.30%)
Mar 27, 2024 14.12 14.39 14.12 14.28 1,694,415 +0.26(+1.89%)
Mar 26, 2024 14.16 14.21 14.00 14.01 1,549,645 -0.14(-0.97%)
Mar 25, 2024 14.04 14.24 13.98 14.15 1,849,482 +0.17(+1.19%)
Mar 22, 2024 14.44 14.45 13.97 13.98 1,772,717 -0.37(-2.59%)
Mar 21, 2024 14.33 14.41 14.22 14.36 1,499,304 +0.07(+0.48%)
Mar 20, 2024 14.09 14.31 14.05 14.29 1,526,365 +0.14(+0.97%)
Mar 19, 2024 13.90 14.17 13.89 14.15 2,176,282 +0.26(+1.90%)
Mar 18, 2024 13.83 13.94 13.80 13.89 1,479,568 +0.05(+0.35%)
Mar 15, 2024 13.74 13.94 13.74 13.84 3,682,016 +0.01(+0.07%)
Mar 14, 2024 13.87 13.87 13.66 13.83 2,043,153 -0.09(-0.63%)
Mar 13, 2024 13.87 14.01 13.79 13.92 2,499,013 +0.08(+0.57%)
Mar 12, 2024 13.67 13.94 13.61 13.84 1,699,403 +0.16(+1.15%)
Mar 11, 2024 13.62 13.76 13.59 13.68 1,358,389 +0.06(+0.43%)
Mar 08, 2024 13.48 13.64 13.45 13.62 1,694,259 +0.23(+1.68%)
Mar 07, 2024 13.50 13.57 13.27 13.40 1,795,751 -0.08(-0.58%)
Mar 06, 2024 13.68 13.78 13.36 13.47 2,412,504 -0.17(-1.22%)
Mar 05, 2024 13.75 13.82 13.60 13.64 1,458,080 -0.14(-1.00%)
Mar 04, 2024 13.74 13.82 13.56 13.78 1,708,178 +0.08(+0.57%)
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.