Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 11.29 11.32 10.60 10.60 16,989 -0.57(-5.10%)
May 28, 2024 11.46 11.46 11.17 11.17 33,473 -0.03(-0.27%)
May 24, 2024 11.14 11.38 11.14 11.20 8,163 +0.06(+0.54%)
May 23, 2024 10.83 11.49 10.82 11.14 9,295 +0.32(+2.96%)
May 22, 2024 10.58 10.86 10.58 10.82 23,878 +0.03(+0.23%)
May 21, 2024 10.54 10.80 10.35 10.79 14,833 +0.28(+2.61%)
May 20, 2024 11.90 11.90 9.500 10.52 83,996 -1.28(-10.85%)
May 17, 2024 12.66 12.66 11.25 11.80 27,005 -0.80(-6.35%)
May 16, 2024 13.00 13.48 12.51 12.60 23,917 -0.40(-3.08%)
May 15, 2024 15.34 15.74 12.55 13.00 84,960 -2.69(-17.14%)
May 14, 2024 15.73 16.80 15.01 15.69 28,116 +0.03(+0.19%)
May 13, 2024 15.93 16.69 15.11 15.66 23,347 -0.06(-0.38%)
May 10, 2024 16.31 16.65 15.72 15.72 12,065 -0.79(-4.78%)
May 09, 2024 16.93 16.93 16.30 16.51 27,636 +0.16(+0.98%)
May 08, 2024 16.80 16.80 16.00 16.35 15,057 +0.15(+0.93%)
May 07, 2024 16.48 16.50 16.02 16.20 17,446 +0.03(+0.19%)
May 06, 2024 16.47 16.54 15.97 16.17 6,608 -0.19(-1.16%)
May 03, 2024 16.78 16.78 16.05 16.36 10,608 -0.15(-0.91%)
May 02, 2024 16.74 16.99 16.05 16.51 15,387 +0.52(+3.25%)
May 01, 2024 15.46 16.30 14.89 15.99 10,277 +0.64(+4.17%)
Apr 30, 2024 14.62 15.37 14.56 15.35 7,313 +0.64(+4.35%)
Apr 29, 2024 14.57 14.71 14.24 14.71 7,901 +0.24(+1.66%)
Apr 26, 2024 14.44 14.69 14.25 14.47 10,913 -0.05(-0.34%)
Apr 25, 2024 14.75 14.82 14.07 14.52 10,246 -0.25(-1.69%)
Apr 24, 2024 15.01 15.07 14.54 14.77 4,734 -0.24(-1.60%)
Apr 23, 2024 14.64 15.01 14.56 15.01 5,785 +0.16(+1.08%)
Apr 22, 2024 14.27 14.85 14.06 14.85 21,156 +0.54(+3.77%)
Apr 19, 2024 14.97 15.16 14.26 14.31 10,228 -0.91(-5.98%)
Apr 18, 2024 16.50 16.50 14.63 15.22 19,626 -0.73(-4.58%)
Apr 17, 2024 15.49 16.31 15.49 15.95 36,504 +0.68(+4.45%)
Apr 16, 2024 14.81 15.27 14.11 15.27 22,370 +0.71(+4.88%)
Apr 15, 2024 15.30 15.30 13.99 14.56 20,198 -0.72(-4.71%)
Apr 12, 2024 15.91 16.24 14.92 15.28 8,007 -0.62(-3.90%)
Apr 11, 2024 15.42 16.06 14.85 15.90 16,147 +0.62(+4.06%)
Apr 10, 2024 15.35 15.35 15.00 15.28 13,014 -0.30(-1.93%)
Apr 09, 2024 16.50 16.70 14.84 15.58 47,618 -0.92(-5.58%)
Apr 08, 2024 17.49 17.49 16.01 16.50 40,389 -0.30(-1.79%)
Apr 05, 2024 15.84 16.80 15.00 16.80 44,960 +0.79(+4.93%)
Apr 04, 2024 13.41 17.49 13.41 16.01 314,742 +2.61(+19.48%)
Apr 03, 2024 12.06 13.40 11.32 13.40 27,995 +1.08(+8.77%)
Apr 02, 2024 12.70 12.70 11.95 12.32 37,771 -0.36(-2.84%)
Apr 01, 2024 10.85 12.68 10.69 12.68 46,260 +1.81(+16.65%)
Mar 28, 2024 10.95 10.95 10.41 10.87 23,493 +0.00(+0.00%)
Mar 27, 2024 10.14 10.88 10.08 10.87 40,119 +0.78(+7.73%)
Mar 26, 2024 10.83 10.83 10.02 10.09 24,749 -0.74(-6.83%)
Mar 25, 2024 10.80 10.94 10.51 10.83 7,421 +0.03(+0.28%)
Mar 22, 2024 11.00 11.07 10.42 10.80 16,055 -0.03(-0.28%)
Mar 21, 2024 10.39 11.00 10.39 10.83 15,121 +0.50(+4.84%)
Mar 20, 2024 10.20 10.33 10.03 10.33 16,212 +0.11(+1.08%)
Mar 19, 2024 10.38 10.40 10.01 10.22 7,245 +0.07(+0.69%)
Mar 18, 2024 10.19 10.30 10.12 10.15 10,096 -0.15(-1.46%)
Mar 15, 2024 10.18 10.36 10.07 10.30 11,360 +0.11(+1.08%)
Mar 14, 2024 10.49 10.49 9.900 10.19 12,361 -0.05(-0.49%)
Mar 13, 2024 10.09 10.74 9.910 10.24 26,668 +0.22(+2.20%)
Mar 12, 2024 10.45 10.46 10.02 10.02 21,404 -0.33(-3.19%)
Mar 11, 2024 10.39 10.50 10.21 10.35 11,389 -0.15(-1.43%)
Mar 08, 2024 10.16 10.50 9.923 10.50 28,323 +0.52(+5.21%)
Mar 07, 2024 10.01 10.29 9.750 9.980 12,238 +0.22(+2.25%)
Mar 06, 2024 10.54 10.62 9.760 9.760 28,552 -0.54(-5.24%)
Mar 05, 2024 9.700 10.46 9.700 10.30 26,298 +0.60(+6.14%)
Mar 04, 2024 10.19 10.36 9.704 9.704 16,880 -0.37(-3.63%)
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.