Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 12.95 12.97 11.66 11.99 11,244,176 -0.93(-7.20%)
May 22, 2024 11.81 13.38 11.72 12.92 18,111,736 +0.95(+7.94%)
May 21, 2024 11.32 11.99 11.31 11.97 6,928,449 +0.55(+4.82%)
May 20, 2024 12.08 12.14 11.26 11.42 8,541,112 -0.47(-3.95%)
May 17, 2024 12.17 12.43 11.77 11.89 8,596,318 -0.36(-2.94%)
May 16, 2024 12.07 12.61 11.76 12.25 11,482,579 +0.16(+1.32%)
May 15, 2024 12.87 13.20 11.65 12.09 13,693,979 -0.18(-1.47%)
May 14, 2024 12.52 13.30 12.09 12.27 17,639,656 +0.75(+6.51%)
May 13, 2024 11.32 12.40 11.32 11.52 10,567,709 +0.26(+2.31%)
May 10, 2024 12.50 12.78 11.21 11.26 11,171,003 -1.15(-9.27%)
May 09, 2024 11.99 12.46 11.29 12.41 21,202,506 +0.90(+7.82%)
May 08, 2024 11.46 11.69 11.25 11.51 9,814,089 -0.27(-2.29%)
May 07, 2024 12.05 12.06 11.65 11.78 7,073,627 -0.21(-1.75%)
May 06, 2024 12.09 12.27 11.83 11.99 6,401,424 +0.09(+0.76%)
May 03, 2024 11.61 12.39 11.56 11.90 12,453,600 +0.95(+8.68%)
May 02, 2024 10.52 10.96 10.15 10.95 10,180,029 +0.88(+8.74%)
May 01, 2024 10.34 11.05 10.04 10.07 10,293,299 -0.22(-2.14%)
Apr 30, 2024 10.40 10.69 10.22 10.29 7,396,764 -0.43(-4.01%)
Apr 29, 2024 10.57 11.10 10.51 10.72 8,517,575 +0.43(+4.18%)
Apr 26, 2024 9.820 10.32 9.711 10.29 9,901,606 +0.58(+5.97%)
Apr 25, 2024 9.710 9.840 9.465 9.710 9,297,563 -0.31(-3.09%)
Apr 24, 2024 10.16 10.62 9.900 10.02 9,994,312 -0.25(-2.43%)
Apr 23, 2024 9.920 11.11 9.811 10.27 12,968,186 +0.22(+2.19%)
Apr 22, 2024 10.30 10.33 9.805 10.05 10,250,125 -0.20(-1.95%)
Apr 19, 2024 10.01 10.31 9.970 10.25 14,425,667 +0.14(+1.38%)
Apr 18, 2024 10.83 10.84 10.06 10.11 11,509,859 -0.74(-6.78%)
Apr 17, 2024 10.45 11.13 10.35 10.85 11,386,127 +0.52(+4.99%)
Apr 16, 2024 10.50 10.58 10.13 10.33 10,311,514 -0.36(-3.37%)
Apr 15, 2024 11.47 11.64 10.62 10.69 11,495,165 -0.95(-8.16%)
Apr 12, 2024 11.87 12.64 11.53 11.64 11,300,430 -0.21(-1.77%)
Apr 11, 2024 12.47 12.63 11.44 11.85 12,017,807 -0.44(-3.58%)
Apr 10, 2024 12.03 12.29 11.68 12.29 14,958,939 -0.73(-5.61%)
Apr 09, 2024 11.88 13.06 11.77 13.02 14,437,198 +1.14(+9.60%)
Apr 08, 2024 11.81 12.32 11.77 11.88 8,612,175 +0.05(+0.42%)
Apr 05, 2024 11.82 12.10 11.45 11.83 8,229,151 -0.29(-2.39%)
Apr 04, 2024 12.59 13.03 12.09 12.12 8,754,220 -0.29(-2.34%)
Apr 03, 2024 11.59 12.46 11.45 12.41 10,638,258 +0.69(+5.89%)
Apr 02, 2024 12.25 12.27 11.68 11.72 8,759,506 -1.02(-8.01%)
Apr 01, 2024 13.23 13.44 12.61 12.74 9,946,242 -0.44(-3.34%)
Mar 28, 2024 12.93 13.16 13.15 13.18 54,243,336 +0.08(+0.61%)
Mar 27, 2024 11.60 13.22 11.57 13.10 26,497,682 +1.82(+16.13%)
Mar 26, 2024 11.07 11.54 11.03 11.28 8,363,279 +0.39(+3.58%)
Mar 25, 2024 11.33 11.48 10.81 10.89 8,369,415 -0.46(-4.05%)
Mar 22, 2024 11.69 11.90 11.19 11.35 8,683,184 -0.41(-3.49%)
Mar 21, 2024 11.62 12.58 11.55 11.76 17,221,500 +0.28(+2.44%)
Mar 20, 2024 10.26 11.66 10.12 11.48 15,699,645 +1.09(+10.49%)
Mar 19, 2024 10.05 10.51 10.05 10.39 10,072,068 +0.13(+1.27%)
Mar 18, 2024 9.930 10.52 9.590 10.26 12,245,477 +0.37(+3.74%)
Mar 15, 2024 9.470 9.915 9.370 9.890 15,871,923 +0.38(+4.00%)
Mar 14, 2024 9.930 10.02 9.335 9.510 19,729,560 -0.46(-4.61%)
Mar 13, 2024 10.65 10.70 9.910 9.970 17,166,376 -0.73(-6.87%)
Mar 12, 2024 11.90 11.98 10.70 10.71 17,308,544 -1.31(-10.94%)
Mar 11, 2024 12.46 12.81 11.90 12.02 9,999,986 -0.54(-4.30%)
Mar 08, 2024 12.65 13.04 12.39 12.56 13,763,999 +0.23(+1.87%)
Mar 07, 2024 12.40 12.58 12.12 12.33 9,431,893 +0.09(+0.74%)
Mar 06, 2024 12.32 12.42 11.61 12.24 14,551,337 +0.25(+2.09%)
Mar 05, 2024 11.65 12.32 11.48 11.99 11,540,784 +0.03(+0.25%)
Mar 04, 2024 12.14 12.20 11.60 11.96 11,183,869 -0.22(-1.81%)
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.