Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 14903 14903 14761 14782 2,387,799 -213.50(-1.42%)
May 28, 2024 15091 15091 14944 14995 879,437 -87.80(-0.58%)
May 24, 2024 15042 15083 15083 15083 695,405 +74.00(+0.49%)
May 23, 2024 15210 15220 14945 15009 1,010,660 -185.70(-1.22%)
May 22, 2024 15156 15252 15137 15195 957,002 +23.70(+0.16%)
May 21, 2024 15405 15405 15164 15171 845,025 -257.60(-1.67%)
May 20, 2024 15491 15505 15414 15428 792,585 -72.90(-0.47%)
May 17, 2024 15569 15598 15474 15501 769,281 -59.50(-0.38%)
May 16, 2024 15584 15602 15494 15561 827,077 -20.60(-0.13%)
May 15, 2024 15640 15687 15563 15582 910,646 +18.60(+0.12%)
May 14, 2024 15712 15764 15512 15563 1,018,892 -66.00(-0.42%)
May 13, 2024 15624 15730 15607 15629 1,044,497 +31.40(+0.20%)
May 10, 2024 15552 15609 15539 15598 724,333 +85.00(+0.55%)
May 09, 2024 15432 15546 15349 15512 940,354 +90.60(+0.59%)
May 08, 2024 15382 15474 15318 15422 1,454,546 -12.40(-0.08%)
May 07, 2024 15428 15488 15405 15434 960,064 +53.40(+0.35%)
May 06, 2024 15403 15475 15360 15381 1,238,701 +32.50(+0.21%)
May 03, 2024 15385 15456 15311 15348 887,016 +113.80(+0.75%)
May 02, 2024 15106 15292 15082 15235 1,049,081 +370.00(+2.49%)
May 01, 2024 14840 15080 14795 14865 1,130,899 -44.90(-0.30%)
Apr 30, 2024 15167 15167 14907 14910 1,185,777 -304.10(-2.00%)
Apr 29, 2024 15185 15300 15110 15214 1,073,928 +42.70(+0.28%)
Apr 26, 2024 15173 15292 15119 15171 1,145,065 -126.00(-0.82%)
Apr 25, 2024 15054 15330 15028 15297 1,719,456 +219.10(+1.45%)
Apr 24, 2024 15328 15345 14928 15078 1,443,501 -358.60(-2.32%)
Apr 23, 2024 15225 15478 15219 15436 1,221,082 +212.00(+1.39%)
Apr 22, 2024 15134 15323 15092 15224 1,199,188 +140.70(+0.93%)
Apr 19, 2024 14976 15162 14976 15084 1,211,859 +136.80(+0.92%)
Apr 18, 2024 15054 15133 14925 14947 1,562,139 -39.60(-0.26%)
Apr 17, 2024 15259 15259 14922 14986 2,041,176 -259.70(-1.70%)
Apr 16, 2024 15361 15361 15206 15246 1,056,746 -142.10(-0.92%)
Apr 15, 2024 15567 15687 15334 15388 1,030,202 -109.80(-0.71%)
Apr 12, 2024 15637 15637 15426 15498 1,173,175 -250.80(-1.59%)
Apr 11, 2024 15655 15806 15610 15749 932,128 +145.00(+0.93%)
Apr 10, 2024 15847 15847 15556 15604 1,517,880 -366.40(-2.29%)
Apr 09, 2024 15966 16020 15828 15970 951,310 +36.10(+0.23%)
Apr 08, 2024 15946 16032 15930 15934 1,030,204 +15.00(+0.09%)
Apr 05, 2024 15798 15961 15796 15919 977,382 +120.60(+0.76%)
Apr 04, 2024 16042 16167 15738 15799 1,225,735 -162.40(-1.02%)
Apr 03, 2024 15857 16032 15857 15961 1,053,268 +114.20(+0.72%)
Apr 02, 2024 15932 15932 15780 15847 1,049,512 -184.80(-1.15%)
Apr 01, 2024 16169 16169 15997 16032 969,789 -180.00(-1.11%)
Mar 28, 2024 16212 16212 16212 16212 1,061,082 +183.10(+1.14%)
Mar 27, 2024 15929 16039 15889 16028 956,869 +177.70(+1.12%)
Mar 26, 2024 15938 16001 15848 15851 1,015,747 -58.30(-0.37%)
Mar 25, 2024 15992 16009 15854 15909 875,958 -101.90(-0.64%)
Mar 22, 2024 16138 16202 15984 16011 718,501 +9.60(+0.06%)
Mar 21, 2024 15873 16021 15873 16001 966,024 +181.10(+1.14%)
Mar 20, 2024 15529 15829 15480 15820 998,538 +280.40(+1.80%)
Mar 19, 2024 15411 15558 15402 15540 814,237 +122.30(+0.79%)
Mar 18, 2024 15550 15578 15412 15418 888,917 -81.00(-0.52%)
Mar 15, 2024 15598 15657 15479 15499 1,321,540 -109.10(-0.70%)
Mar 14, 2024 15814 15814 15490 15608 958,218 -212.80(-1.35%)
Mar 13, 2024 15892 15955 15788 15820 1,067,206 -61.80(-0.39%)
Mar 12, 2024 15778 15908 15733 15882 1,539,721 +96.00(+0.61%)
Mar 11, 2024 15723 15796 15682 15786 781,121 +68.10(+0.43%)
Mar 08, 2024 15854 15917 15703 15718 896,566 -129.80(-0.82%)
Mar 07, 2024 15730 15870 15730 15848 810,746 +174.50(+1.11%)
Mar 06, 2024 15660 15817 15653 15674 875,330 +47.30(+0.30%)
Mar 05, 2024 15732 15754 15568 15626 1,065,084 -163.70(-1.04%)
Mar 04, 2024 15841 15908 15787 15790 1,284,645 -42.70(-0.27%)
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.