Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.00 14.53 13.74 14.06 4,170,097 +0.09(+0.64%)
Jun 20, 2024 13.93 14.17 13.48 13.97 736,953 -0.10(-0.71%)
Jun 18, 2024 13.55 14.15 13.18 14.07 644,651 +0.53(+3.91%)
Jun 17, 2024 13.97 14.28 13.45 13.54 718,221 -0.65(-4.58%)
Jun 14, 2024 14.27 14.34 13.65 14.19 731,304 -0.42(-2.87%)
Jun 13, 2024 15.23 15.70 14.58 14.61 408,785 -0.68(-4.45%)
Jun 12, 2024 15.67 15.99 14.92 15.29 678,182 +0.40(+2.69%)
Jun 11, 2024 14.69 14.94 14.45 14.89 485,782 -0.03(-0.20%)
Jun 10, 2024 14.88 14.97 14.24 14.92 701,307 -0.29(-1.91%)
Jun 07, 2024 15.20 15.39 15.07 15.21 514,310 -0.21(-1.36%)
Jun 06, 2024 14.71 15.62 14.36 15.42 669,835 +0.83(+5.69%)
Jun 05, 2024 13.80 14.62 13.34 14.59 775,808 +0.88(+6.42%)
Jun 04, 2024 13.37 14.21 13.32 13.71 590,787 +0.35(+2.62%)
Jun 03, 2024 13.19 13.72 13.07 13.36 621,217 +0.35(+2.69%)
May 31, 2024 13.64 13.98 12.90 13.01 613,531 -0.51(-3.77%)
May 30, 2024 13.52 13.68 13.01 13.52 785,404 +0.06(+0.48%)
May 29, 2024 15.44 15.44 13.39 13.46 1,113,372 -2.69(-16.69%)
May 28, 2024 15.97 16.53 15.54 16.15 649,602 +0.21(+1.32%)
May 24, 2024 15.97 17.03 15.53 15.94 587,662 +0.11(+0.69%)
May 23, 2024 15.66 16.54 15.01 15.83 1,222,500 +0.26(+1.67%)
May 22, 2024 14.97 15.70 14.78 15.57 636,168 +0.44(+2.91%)
May 21, 2024 15.49 15.75 15.00 15.13 743,793 -0.50(-3.20%)
May 20, 2024 15.08 15.81 15.06 15.63 581,092 +0.13(+0.84%)
May 17, 2024 15.30 15.58 14.82 15.50 883,691 +0.72(+4.87%)
May 16, 2024 14.73 14.90 14.38 14.78 646,231 +0.00(+0.00%)
May 15, 2024 15.71 16.15 14.59 14.78 728,365 -0.46(-3.02%)
May 14, 2024 15.10 15.86 15.00 15.24 1,164,502 +0.26(+1.74%)
May 13, 2024 14.95 15.91 14.71 14.98 1,669,318 +0.15(+1.01%)
May 10, 2024 12.63 15.30 12.53 14.83 2,494,808 +3.77(+34.09%)
May 09, 2024 10.17 11.09 9.990 11.06 1,919,631 +0.88(+8.64%)
May 08, 2024 10.25 10.50 10.00 10.18 639,347 -0.30(-2.86%)
May 07, 2024 10.20 10.51 9.940 10.48 766,242 +0.30(+2.95%)
May 06, 2024 9.760 10.34 9.640 10.18 670,230 +0.46(+4.73%)
May 03, 2024 9.700 10.23 9.440 9.720 846,434 +0.45(+4.85%)
May 02, 2024 9.370 9.490 8.960 9.270 639,484 +0.08(+0.87%)
May 01, 2024 8.510 9.960 8.430 9.190 2,600,124 +1.43(+18.43%)
Apr 30, 2024 8.000 8.320 7.740 7.760 837,179 -0.44(-5.37%)
Apr 29, 2024 7.620 8.430 7.610 8.200 730,226 +0.64(+8.47%)
Apr 26, 2024 7.620 7.840 7.420 7.560 492,984 +0.00(+0.00%)
Apr 25, 2024 7.800 7.800 7.530 7.560 555,486 -0.42(-5.26%)
Apr 24, 2024 8.200 8.370 7.960 7.980 757,592 -0.25(-3.04%)
Apr 23, 2024 8.150 8.757 8.150 8.230 448,610 +0.06(+0.73%)
Apr 22, 2024 8.460 8.470 8.005 8.170 480,802 -0.14(-1.68%)
Apr 19, 2024 8.010 8.340 7.980 8.310 500,420 +0.24(+2.97%)
Apr 18, 2024 8.300 8.500 8.060 8.070 665,667 -0.21(-2.54%)
Apr 17, 2024 7.980 8.420 7.910 8.280 2,009,569 +0.43(+5.48%)
Apr 16, 2024 8.080 8.110 7.840 7.850 489,996 -0.35(-4.27%)
Apr 15, 2024 8.530 8.600 8.000 8.200 609,497 -0.33(-3.87%)
Apr 12, 2024 9.010 9.140 8.460 8.530 726,175 -0.61(-6.67%)
Apr 11, 2024 9.320 9.340 9.070 9.140 539,117 -0.12(-1.30%)
Apr 10, 2024 9.400 9.490 9.143 9.260 547,346 -0.69(-6.93%)
Apr 09, 2024 9.590 10.15 9.590 9.950 424,897 +0.42(+4.41%)
Apr 08, 2024 9.680 9.770 9.530 9.530 275,519 -0.10(-1.04%)
Apr 05, 2024 9.680 9.940 9.510 9.630 365,904 -0.17(-1.73%)
Apr 04, 2024 10.19 10.30 9.790 9.800 650,092 -0.24(-2.39%)
Apr 03, 2024 9.840 10.15 9.805 10.04 533,965 +0.09(+0.90%)
Apr 02, 2024 10.01 10.01 9.720 9.950 567,464 -0.37(-3.59%)
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.