Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.47 15.96 14.96 15.50 12,749,509 +0.35(+2.31%)
May 23, 2024 16.16 16.21 14.84 15.15 17,745,582 -0.55(-3.50%)
May 22, 2024 14.88 17.40 14.80 15.70 30,246,772 +0.79(+5.30%)
May 21, 2024 14.34 15.69 14.15 14.91 16,821,640 +0.12(+0.81%)
May 20, 2024 12.95 14.80 12.68 14.79 14,257,611 +1.78(+13.68%)
May 17, 2024 14.35 14.38 12.95 13.01 13,906,499 -1.39(-9.65%)
May 16, 2024 12.31 14.80 12.03 14.40 24,849,946 +1.50(+11.63%)
May 15, 2024 13.18 13.71 11.31 12.90 26,643,180 -0.58(-4.30%)
May 14, 2024 13.40 15.00 12.56 13.48 56,515,340 +0.37(+2.82%)
May 13, 2024 9.690 13.97 9.520 13.11 123,378,560 +4.23(+47.64%)
May 10, 2024 10.02 11.00 8.610 8.880 170,872,352 +4.41(+98.66%)
May 09, 2024 4.480 4.555 4.430 4.470 4,499,718 +0.00(+0.00%)
May 08, 2024 4.540 4.559 4.430 4.470 3,079,238 -0.14(-3.04%)
May 07, 2024 4.940 4.940 4.475 4.610 5,270,851 -0.15(-3.15%)
May 06, 2024 4.930 5.045 4.725 4.760 4,825,193 -0.17(-3.45%)
May 03, 2024 4.840 4.940 4.689 4.930 4,668,272 +0.22(+4.67%)
May 02, 2024 4.690 4.780 4.600 4.710 3,687,811 +0.05(+1.07%)
May 01, 2024 4.300 4.800 4.290 4.660 5,452,702 +0.33(+7.62%)
Apr 30, 2024 4.270 4.480 4.250 4.330 4,279,769 +0.04(+0.93%)
Apr 29, 2024 4.140 4.320 4.100 4.290 3,898,387 +0.20(+4.89%)
Apr 26, 2024 3.970 4.130 3.920 4.090 3,021,805 +0.14(+3.54%)
Apr 25, 2024 4.090 4.120 3.900 3.950 3,372,739 -0.20(-4.82%)
Apr 24, 2024 4.260 4.260 4.100 4.150 2,996,219 -0.04(-0.95%)
Apr 23, 2024 4.090 4.360 4.080 4.190 3,584,254 +0.12(+2.95%)
Apr 22, 2024 3.990 4.130 3.910 4.070 2,301,497 +0.10(+2.52%)
Apr 19, 2024 3.890 4.020 3.860 3.970 2,923,119 +0.08(+2.06%)
Apr 18, 2024 3.890 3.985 3.810 3.890 2,859,955 +0.00(+0.00%)
Apr 17, 2024 4.000 4.050 3.880 3.890 3,720,729 -0.10(-2.51%)
Apr 16, 2024 4.070 4.105 3.950 3.990 3,709,793 -0.13(-3.16%)
Apr 15, 2024 4.420 4.430 4.100 4.120 5,313,844 -0.16(-3.74%)
Apr 12, 2024 4.300 4.477 4.240 4.280 4,008,110 -0.02(-0.47%)
Apr 11, 2024 4.340 4.362 4.230 4.300 3,004,012 +0.04(+0.94%)
Apr 10, 2024 4.350 4.351 4.220 4.260 5,290,946 -0.16(-3.62%)
Apr 09, 2024 4.420 4.650 4.395 4.420 3,629,281 -0.01(-0.23%)
Apr 08, 2024 4.420 4.480 4.360 4.430 2,050,557 +0.01(+0.23%)
Apr 05, 2024 4.390 4.540 4.315 4.420 3,545,052 -0.02(-0.45%)
Apr 04, 2024 4.550 4.750 4.440 4.440 4,294,732 -0.10(-2.20%)
Apr 03, 2024 4.490 4.575 4.380 4.540 3,549,402 +0.01(+0.22%)
Apr 02, 2024 4.810 4.810 4.460 4.530 4,444,205 -0.12(-2.58%)
Apr 01, 2024 4.820 4.850 4.610 4.650 4,377,792 -0.13(-2.72%)
Mar 28, 2024 4.840 4.770 4.770 4.780 3,616,357 -0.07(-1.44%)
Mar 27, 2024 4.730 4.850 4.680 4.850 3,831,640 +0.14(+2.97%)
Mar 26, 2024 4.890 4.920 4.700 4.710 5,216,188 -0.10(-2.08%)
Mar 25, 2024 4.680 4.910 4.660 4.810 3,579,159 +0.11(+2.34%)
Mar 22, 2024 4.690 4.770 4.640 4.700 2,803,893 -0.02(-0.42%)
Mar 21, 2024 4.860 5.065 4.705 4.720 3,962,146 -0.11(-2.28%)
Mar 20, 2024 4.950 4.950 4.640 4.830 9,197,964 -0.11(-2.23%)
Mar 19, 2024 5.070 5.155 4.920 4.940 4,012,964 -0.20(-3.89%)
Mar 18, 2024 5.240 5.370 5.100 5.140 3,153,209 -0.15(-2.84%)
Mar 15, 2024 4.970 5.400 4.910 5.290 8,817,220 +0.31(+6.22%)
Mar 14, 2024 5.200 5.270 4.920 4.980 5,170,110 -0.27(-5.14%)
Mar 13, 2024 5.050 5.290 4.990 5.250 5,140,012 +0.19(+3.75%)
Mar 12, 2024 5.160 5.219 4.980 5.060 4,056,798 -0.07(-1.36%)
Mar 11, 2024 5.450 5.615 5.120 5.130 5,822,242 -0.32(-5.87%)
Mar 08, 2024 5.680 5.980 5.430 5.450 8,247,774 -0.16(-2.85%)
Mar 07, 2024 5.670 5.830 5.560 5.610 5,935,973 +0.00(+0.00%)
Mar 06, 2024 5.650 5.810 5.410 5.610 7,703,175 +0.04(+0.72%)
Mar 05, 2024 5.370 6.000 5.340 5.570 13,721,791 +0.08(+1.46%)
Mar 04, 2024 5.440 5.580 5.100 5.490 8,902,854 +0.10(+1.86%)
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.