Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.33 15.49 15.15 15.22 9,983,467 +0.04(+0.26%)
May 23, 2024 15.96 15.97 15.12 15.18 16,742,410 -0.73(-4.59%)
May 22, 2024 15.66 15.92 15.55 15.91 12,890,170 +0.28(+1.79%)
May 21, 2024 16.25 16.25 15.52 15.63 20,057,780 -0.80(-4.87%)
May 20, 2024 16.17 16.65 16.17 16.43 22,172,216 +0.38(+2.37%)
May 17, 2024 16.01 16.25 15.93 16.05 12,200,023 +0.03(+0.19%)
May 16, 2024 16.03 16.18 15.75 16.02 21,859,896 -0.19(-1.17%)
May 15, 2024 15.98 16.27 15.53 16.21 27,496,718 +0.59(+3.78%)
May 14, 2024 15.71 15.89 15.38 15.62 29,903,796 -0.14(-0.89%)
May 13, 2024 15.98 16.08 15.66 15.76 28,864,350 -0.25(-1.56%)
May 10, 2024 16.58 16.60 15.84 16.01 26,519,488 -0.54(-3.26%)
May 09, 2024 16.71 16.76 16.11 16.55 36,960,680 -0.19(-1.14%)
May 08, 2024 16.39 16.98 16.33 16.74 31,736,896 -0.40(-2.33%)
May 07, 2024 16.78 17.29 16.73 17.14 24,963,192 +0.30(+1.78%)
May 06, 2024 16.39 16.97 16.09 16.84 32,494,124 +0.59(+3.63%)
May 03, 2024 16.53 16.53 16.04 16.25 23,922,148 -0.05(-0.31%)
May 02, 2024 16.02 16.31 15.71 16.30 28,818,952 +0.44(+2.77%)
May 01, 2024 15.10 16.20 14.93 15.86 46,901,228 +0.81(+5.38%)
Apr 30, 2024 14.48 15.36 14.38 15.05 56,019,572 +0.56(+3.86%)
Apr 29, 2024 14.35 14.87 14.03 14.49 54,153,064 -0.06(-0.41%)
Apr 26, 2024 14.48 14.94 13.78 14.55 159,853,744 +3.15(+27.63%)
Apr 25, 2024 10.63 11.54 10.54 11.40 75,395,880 +0.32(+2.89%)
Apr 24, 2024 11.32 11.48 10.96 11.08 32,655,696 -0.31(-2.72%)
Apr 23, 2024 11.29 11.69 11.14 11.39 25,947,940 +0.25(+2.24%)
Apr 22, 2024 11.53 11.75 10.88 11.14 24,929,718 -0.02(-0.18%)
Apr 19, 2024 11.65 11.88 11.12 11.16 30,405,554 -0.47(-4.04%)
Apr 18, 2024 11.17 11.78 11.07 11.63 55,097,956 +0.73(+6.70%)
Apr 17, 2024 10.49 11.45 10.43 10.90 54,236,252 +0.49(+4.71%)
Apr 16, 2024 10.28 10.43 10.08 10.41 24,213,620 +0.07(+0.68%)
Apr 15, 2024 10.86 10.87 10.27 10.34 24,584,966 -0.51(-4.70%)
Apr 12, 2024 11.18 11.23 10.83 10.85 22,041,092 -0.51(-4.49%)
Apr 11, 2024 11.01 11.41 10.85 11.36 24,536,652 +0.48(+4.41%)
Apr 10, 2024 11.02 11.19 10.86 10.88 20,696,288 -0.35(-3.12%)
Apr 09, 2024 11.11 11.29 11.10 11.23 12,685,146 +0.12(+1.08%)
Apr 08, 2024 11.06 11.36 11.02 11.11 14,718,710 +0.11(+1.00%)
Apr 05, 2024 10.90 11.15 10.89 11.00 14,656,743 -0.02(-0.18%)
Apr 04, 2024 11.22 11.38 10.98 11.02 15,068,219 -0.13(-1.17%)
Apr 03, 2024 10.99 11.27 10.97 11.15 10,545,414 +0.07(+0.63%)
Apr 02, 2024 11.00 11.14 10.72 11.08 14,450,619 -0.17(-1.51%)
Apr 01, 2024 11.48 11.61 11.20 11.25 13,146,596 -0.23(-2.00%)
Mar 28, 2024 11.40 11.54 11.53 11.48 15,281,037 +0.03(+0.26%)
Mar 27, 2024 11.38 11.46 11.29 11.45 13,335,667 +0.14(+1.24%)
Mar 26, 2024 11.40 11.75 11.31 11.31 20,820,632 +0.05(+0.44%)
Mar 25, 2024 11.38 11.52 11.24 11.26 20,166,596 -0.14(-1.23%)
Mar 22, 2024 11.15 11.43 11.06 11.40 25,195,794 +0.24(+2.15%)
Mar 21, 2024 11.26 11.51 11.13 11.16 22,596,378 -0.04(-0.36%)
Mar 20, 2024 11.03 11.38 10.97 11.20 28,642,088 +0.15(+1.36%)
Mar 19, 2024 10.96 11.17 10.78 11.05 25,951,416 -0.01(-0.09%)
Mar 18, 2024 11.24 11.33 10.93 11.06 28,416,140 -0.13(-1.16%)
Mar 15, 2024 11.44 11.57 11.09 11.19 26,649,904 -0.20(-1.76%)
Mar 14, 2024 11.86 11.89 11.34 11.39 21,962,048 -0.51(-4.29%)
Mar 13, 2024 11.71 12.35 11.69 11.90 29,902,324 +0.13(+1.10%)
Mar 12, 2024 11.95 12.13 11.70 11.77 17,178,552 -0.10(-0.84%)
Mar 11, 2024 12.25 12.26 11.80 11.87 23,938,444 -0.52(-4.20%)
Mar 08, 2024 12.00 12.64 11.99 12.39 43,600,964 +0.54(+4.56%)
Mar 07, 2024 11.45 12.02 11.45 11.85 45,219,676 +0.69(+6.18%)
Mar 06, 2024 11.60 11.63 11.11 11.16 27,062,284 -0.27(-2.36%)
Mar 05, 2024 10.85 11.65 10.75 11.43 42,791,556 +0.40(+3.63%)
Mar 04, 2024 11.26 11.27 10.70 11.03 21,535,136 -0.22(-1.96%)
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.