Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.52 12.72 12.45 12.60 76,497 +0.10(+0.80%)
Jun 20, 2024 13.07 13.20 12.41 12.50 183,774 -0.57(-4.36%)
Jun 18, 2024 12.80 13.33 12.80 13.07 122,627 +0.27(+2.11%)
Jun 17, 2024 12.90 13.25 12.70 12.80 137,554 -0.19(-1.46%)
Jun 14, 2024 13.15 13.21 12.85 12.99 120,473 -0.20(-1.52%)
Jun 13, 2024 13.65 13.65 13.05 13.19 125,327 -0.10(-0.75%)
Jun 12, 2024 12.80 14.10 12.70 13.29 523,790 +0.59(+4.65%)
Jun 11, 2024 13.00 13.05 12.55 12.70 143,395 -0.44(-3.35%)
Jun 10, 2024 12.72 13.47 12.53 13.14 327,246 +0.24(+1.86%)
Jun 07, 2024 13.38 13.45 12.42 12.90 342,371 -0.50(-3.73%)
Jun 06, 2024 14.05 14.05 13.16 13.40 375,362 -0.70(-4.96%)
Jun 05, 2024 13.85 14.20 13.75 14.10 233,036 +0.30(+2.17%)
Jun 04, 2024 13.70 14.30 13.47 13.80 272,555 -0.02(-0.14%)
Jun 03, 2024 15.11 15.35 7.750 13.82 684,017 -1.05(-7.06%)
May 31, 2024 15.40 15.71 14.42 14.87 387,866 -0.63(-4.06%)
May 30, 2024 15.45 15.95 15.09 15.50 347,982 +0.01(+0.06%)
May 29, 2024 15.00 15.51 14.95 15.49 280,661 +0.24(+1.57%)
May 28, 2024 14.97 15.95 14.60 15.25 625,763 +0.17(+1.13%)
May 24, 2024 14.21 15.75 14.20 15.08 1,114,253 +1.10(+7.87%)
May 23, 2024 14.20 14.45 13.33 13.98 374,668 +0.20(+1.45%)
May 22, 2024 15.10 15.10 13.68 13.78 560,852 -1.36(-8.98%)
May 21, 2024 15.00 15.31 14.45 15.14 554,455 -0.05(-0.33%)
May 20, 2024 15.03 15.60 14.78 15.19 445,555 +0.41(+2.77%)
May 17, 2024 15.00 15.24 14.39 14.78 477,776 -0.71(-4.58%)
May 16, 2024 17.15 17.15 14.77 15.49 757,018 -1.23(-7.36%)
May 15, 2024 17.40 17.50 16.07 16.72 525,083 -0.22(-1.30%)
May 14, 2024 17.58 18.20 16.70 16.94 1,406,590 +0.90(+5.61%)
May 13, 2024 15.15 17.80 15.10 16.04 2,495,434 +1.59(+11.00%)
May 10, 2024 14.10 14.73 14.10 14.45 683,610 +0.59(+4.26%)
May 09, 2024 14.96 15.20 13.50 13.86 902,277 -0.55(-3.82%)
May 08, 2024 14.40 15.39 14.02 14.41 1,001,055 +0.64(+4.65%)
May 07, 2024 13.96 16.85 13.76 13.77 2,730,687 +0.27(+2.00%)
May 06, 2024 13.61 14.36 13.00 13.50 1,060,426 +0.50(+3.85%)
May 03, 2024 13.41 16.39 12.66 13.00 2,507,783 -0.20(-1.52%)
May 02, 2024 14.94 15.49 12.85 13.20 1,500,111 -1.71(-11.47%)
May 01, 2024 17.50 17.50 14.30 14.91 1,209,632 -2.58(-14.75%)
Apr 30, 2024 17.69 19.32 16.71 17.49 1,204,345 +0.24(+1.39%)
Apr 29, 2024 18.14 19.88 16.80 17.25 1,643,509 -1.58(-8.39%)
Apr 26, 2024 23.60 23.60 16.66 18.83 3,775,155 -5.73(-23.33%)
Apr 25, 2024 25.06 26.62 23.50 24.56 929,203 -1.94(-7.32%)
Apr 24, 2024 31.15 31.71 26.27 26.50 730,465 -1.99(-6.98%)
Apr 23, 2024 25.86 31.00 25.84 28.49 1,064,989 +3.80(+15.39%)
Apr 22, 2024 25.01 28.43 24.00 24.69 737,514 -3.70(-13.03%)
Apr 19, 2024 30.51 30.70 25.30 28.39 1,027,871 -3.87(-12.00%)
Apr 18, 2024 30.99 33.53 30.01 32.26 962,775 +2.73(+9.24%)
Apr 17, 2024 32.00 36.48 29.05 29.53 1,916,015 -13.97(-32.11%)
Apr 16, 2024 41.38 45.35 38.21 43.50 3,135,089 +6.62(+17.95%)
Apr 15, 2024 34.50 44.48 31.72 36.88 4,671,572 +7.88(+27.17%)
Apr 12, 2024 47.50 47.97 28.75 29.00 3,753,464 -21.41(-42.47%)
Apr 11, 2024 61.20 61.75 49.52 50.41 2,702,552 -5.59(-9.98%)
Apr 10, 2024 50.42 60.00 46.61 56.00 4,813,757 -8.00(-12.50%)
Apr 09, 2024 98.04 98.78 55.35 64.00 9,108,991 -35.79(-35.87%)
Apr 08, 2024 64.99 105.00 64.30 99.79 8,236,243 +40.59(+68.56%)
Apr 05, 2024 42.80 75.79 40.02 59.20 5,762,957 +25.66(+76.51%)
Apr 04, 2024 28.79 40.00 27.13 33.54 3,149,859 +6.52(+24.13%)
Apr 03, 2024 22.52 28.71 22.52 27.02 905,193 +5.80(+27.33%)
Apr 02, 2024 23.53 24.65 21.14 21.22 261,212 -3.21(-13.14%)
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.