Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 13.60 14.59 13.27 13.96 4,354,760 +0.51(+3.79%)
Jul 11, 2024 12.81 13.82 12.76 13.45 3,018,185 +1.05(+8.47%)
Jul 10, 2024 13.05 13.15 12.05 12.40 3,017,589 -0.48(-3.73%)
Jul 09, 2024 12.69 12.96 12.51 12.88 1,676,687 +0.15(+1.18%)
Jul 08, 2024 12.20 12.76 11.95 12.73 2,616,948 +0.65(+5.38%)
Jul 05, 2024 12.46 12.48 12.06 12.08 1,314,746 -0.41(-3.28%)
Jul 03, 2024 12.88 12.97 12.41 12.49 949,799 -0.38(-2.95%)
Jul 02, 2024 12.93 13.17 12.75 12.87 1,721,330 -0.09(-0.69%)
Jul 01, 2024 13.08 13.22 12.70 12.96 1,328,034 -0.12(-0.92%)
Jun 28, 2024 12.48 13.10 12.18 13.08 2,735,996 +0.66(+5.31%)
Jun 27, 2024 12.49 12.56 12.22 12.42 1,302,077 -0.07(-0.56%)
Jun 26, 2024 12.49 13.07 12.41 12.49 1,708,976 -0.06(-0.48%)
Jun 25, 2024 13.08 13.08 12.46 12.55 2,288,934 -0.62(-4.71%)
Jun 24, 2024 13.35 13.82 13.12 13.17 1,523,045 -0.23(-1.72%)
Jun 21, 2024 13.83 14.02 13.32 13.40 1,952,259 -0.51(-3.67%)
Jun 20, 2024 13.57 14.37 13.50 13.91 1,556,758 +0.14(+1.02%)
Jun 18, 2024 13.40 14.07 13.24 13.77 2,047,516 +0.23(+1.70%)
Jun 17, 2024 13.34 13.85 13.00 13.54 2,288,832 -0.12(-0.88%)
Jun 14, 2024 13.40 13.84 13.20 13.66 1,653,660 -0.02(-0.15%)
Jun 13, 2024 15.24 15.27 13.68 13.68 2,519,485 -1.49(-9.82%)
Jun 12, 2024 15.75 16.50 15.14 15.17 1,907,745 -0.05(-0.33%)
Jun 11, 2024 14.43 15.31 14.22 15.22 2,330,493 +0.88(+6.14%)
Jun 10, 2024 14.19 14.85 13.95 14.34 3,510,704 -0.60(-4.02%)
Jun 07, 2024 15.08 15.25 14.73 14.94 1,678,668 +0.01(+0.07%)
Jun 06, 2024 15.10 15.54 14.57 14.93 2,236,362 -0.27(-1.78%)
Jun 05, 2024 15.36 15.40 15.04 15.20 1,726,371 -0.11(-0.72%)
Jun 04, 2024 15.19 15.52 15.16 15.31 1,179,947 -0.03(-0.20%)
Jun 03, 2024 15.44 16.05 15.21 15.34 1,634,612 +0.21(+1.39%)
May 31, 2024 15.20 15.45 14.88 15.13 1,522,306 +0.00(+0.00%)
May 30, 2024 15.26 15.70 15.08 15.13 1,106,709 -0.03(-0.20%)
May 29, 2024 15.09 15.38 15.01 15.16 1,236,953 -0.16(-1.04%)
May 28, 2024 16.28 16.30 15.27 15.32 1,713,093 -0.64(-4.01%)
May 24, 2024 15.55 16.23 15.55 15.96 1,488,156 +0.42(+2.70%)
May 23, 2024 16.31 16.48 15.51 15.54 1,676,497 -0.68(-4.19%)
May 22, 2024 16.73 17.23 16.18 16.22 1,258,922 -0.57(-3.39%)
May 21, 2024 17.33 17.69 16.78 16.79 1,608,277 -0.53(-3.06%)
May 20, 2024 18.04 18.33 17.17 17.32 1,918,691 -0.65(-3.62%)
May 17, 2024 18.58 18.76 17.75 17.97 1,520,999 -0.74(-3.96%)
May 16, 2024 19.39 19.77 18.68 18.71 1,274,000 -0.59(-3.06%)
May 15, 2024 20.03 20.24 18.68 19.30 1,681,599 -0.51(-2.57%)
May 14, 2024 21.27 22.39 19.46 19.81 3,412,958 +0.02(+0.10%)
May 13, 2024 17.60 20.82 17.50 19.79 5,494,704 +2.93(+17.38%)
May 10, 2024 17.63 17.66 16.66 16.86 2,193,278 -0.61(-3.49%)
May 09, 2024 16.33 17.56 16.27 17.47 2,977,175 +1.14(+6.98%)
May 08, 2024 16.11 16.61 15.40 16.33 4,767,637 -0.19(-1.15%)
May 07, 2024 17.77 18.36 15.80 16.52 8,310,620 -5.37(-24.53%)
May 06, 2024 22.29 22.63 21.55 21.89 2,857,016 -0.39(-1.75%)
May 03, 2024 20.96 22.65 20.91 22.28 2,274,061 +1.83(+8.95%)
May 02, 2024 20.33 20.90 19.61 20.45 1,538,602 +0.76(+3.86%)
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.