Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 21.12 21.51 20.93 21.48 647,801 +0.48(+2.29%)
Jun 21, 2024 20.05 21.24 19.97 21.00 938,821 +1.07(+5.37%)
Jun 20, 2024 20.14 20.45 19.30 19.93 1,207,732 +2.28(+12.92%)
Jun 18, 2024 17.65 18.12 17.46 17.65 178,461 -0.04(-0.23%)
Jun 17, 2024 17.96 17.96 16.87 17.69 343,367 -0.28(-1.56%)
Jun 14, 2024 17.80 18.21 17.02 17.97 397,647 +0.03(+0.17%)
Jun 13, 2024 18.33 18.93 17.82 17.94 181,687 -0.31(-1.70%)
Jun 12, 2024 18.42 19.12 18.09 18.25 263,871 +0.16(+0.88%)
Jun 11, 2024 17.58 18.27 17.50 18.09 351,994 +0.35(+1.97%)
Jun 10, 2024 17.99 18.14 17.53 17.74 222,641 -0.43(-2.37%)
Jun 07, 2024 17.91 18.28 17.84 18.17 220,423 +0.21(+1.17%)
Jun 06, 2024 17.86 18.58 17.82 17.96 314,513 +0.04(+0.22%)
Jun 05, 2024 17.54 18.44 17.54 17.92 451,908 +0.51(+2.93%)
Jun 04, 2024 16.86 17.58 16.71 17.41 250,119 +0.38(+2.23%)
Jun 03, 2024 18.18 18.45 16.94 17.03 410,252 -0.92(-5.13%)
May 31, 2024 18.09 18.21 17.57 17.95 947,144 +0.11(+0.62%)
May 30, 2024 17.83 18.11 17.54 17.84 317,244 +0.01(+0.06%)
May 29, 2024 18.26 18.67 17.45 17.83 602,442 -0.73(-3.93%)
May 28, 2024 17.90 18.74 17.56 18.56 495,027 +0.67(+3.75%)
May 24, 2024 17.50 17.95 17.07 17.89 249,439 +0.39(+2.23%)
May 23, 2024 17.31 18.25 17.08 17.50 545,255 +0.28(+1.63%)
May 22, 2024 16.46 17.41 15.97 17.22 341,049 +0.73(+4.43%)
May 21, 2024 16.64 16.91 16.39 16.49 279,299 -0.30(-1.79%)
May 20, 2024 16.81 17.11 16.56 16.79 332,819 +0.03(+0.18%)
May 17, 2024 16.11 17.15 15.97 16.76 546,507 +0.60(+3.71%)
May 16, 2024 15.91 16.37 15.78 16.16 512,999 +0.23(+1.48%)
May 15, 2024 16.56 17.27 15.82 15.93 1,013,789 -0.31(-1.94%)
May 14, 2024 14.55 17.49 14.35 16.24 2,820,458 +4.17(+34.55%)
May 13, 2024 11.59 12.20 11.39 12.07 830,765 +0.47(+4.05%)
May 10, 2024 10.30 11.61 10.20 11.60 1,125,325 +1.31(+12.73%)
May 09, 2024 10.37 10.49 10.08 10.29 226,898 -0.03(-0.29%)
May 08, 2024 10.76 10.88 10.30 10.32 267,782 -0.62(-5.67%)
May 07, 2024 10.55 10.97 10.41 10.94 262,710 +0.45(+4.29%)
May 06, 2024 10.45 10.57 10.39 10.49 194,654 +0.11(+1.06%)
May 03, 2024 10.85 10.98 10.21 10.38 280,144 -0.26(-2.44%)
May 02, 2024 10.69 10.79 10.37 10.64 202,734 +0.21(+2.01%)
May 01, 2024 10.24 10.81 10.04 10.43 376,840 +0.24(+2.36%)
Apr 30, 2024 10.56 10.64 10.11 10.19 317,493 -0.43(-4.05%)
Apr 29, 2024 10.57 10.74 10.44 10.62 360,844 +0.09(+0.85%)
Apr 26, 2024 10.12 10.71 10.06 10.53 608,714 +0.53(+5.30%)
Apr 25, 2024 10.37 10.37 9.860 10.00 449,827 -0.27(-2.63%)
Apr 24, 2024 10.32 10.44 10.04 10.27 406,218 -0.05(-0.48%)
Apr 23, 2024 10.54 10.87 10.25 10.32 661,080 -0.28(-2.64%)
Apr 22, 2024 10.88 11.23 10.57 10.60 587,408 +0.15(+1.44%)
Apr 19, 2024 10.71 10.89 10.28 10.45 681,281 -0.40(-3.69%)
Apr 18, 2024 11.75 11.87 10.83 10.85 353,367 -0.97(-8.21%)
Apr 17, 2024 12.33 12.33 11.66 11.82 498,936 -0.48(-3.90%)
Apr 16, 2024 12.16 12.45 12.15 12.30 423,875 -0.05(-0.40%)
Apr 15, 2024 12.54 13.11 12.12 12.35 445,535 -0.30(-2.37%)
Apr 12, 2024 13.21 13.22 12.41 12.65 347,933 -0.54(-4.09%)
Apr 11, 2024 13.10 13.44 12.72 13.19 412,325 +0.26(+2.01%)
Apr 10, 2024 13.00 13.09 12.78 12.93 320,981 -0.28(-2.12%)
Apr 09, 2024 13.16 13.29 12.87 13.21 264,453 +0.00(+0.00%)
Apr 08, 2024 13.59 13.63 12.97 13.21 268,790 -0.30(-2.22%)
Apr 05, 2024 13.14 13.53 12.99 13.51 299,888 +0.36(+2.74%)
Apr 04, 2024 13.27 13.65 13.03 13.15 302,342 +0.05(+0.38%)
Apr 03, 2024 12.25 13.13 12.15 13.10 299,981 +0.72(+5.82%)
Apr 02, 2024 12.53 12.65 11.96 12.38 407,843 -0.42(-3.28%)
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.