Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 13.09 13.56 12.45 12.71 9,687,495 -0.55(-4.15%)
Jun 14, 2024 13.73 13.99 13.23 13.26 9,731,267 -0.61(-4.40%)
Jun 13, 2024 14.78 14.78 13.62 13.87 10,203,387 -0.78(-5.32%)
Jun 12, 2024 15.73 16.53 14.55 14.65 17,302,468 +0.10(+0.69%)
Jun 11, 2024 13.99 14.80 13.42 14.55 9,330,074 +0.40(+2.83%)
Jun 10, 2024 13.22 14.25 13.21 14.15 9,391,381 +0.70(+5.20%)
Jun 07, 2024 13.84 13.90 13.15 13.45 11,996,997 -0.99(-6.86%)
Jun 06, 2024 14.65 14.99 14.30 14.44 11,030,683 -0.46(-3.09%)
Jun 05, 2024 14.04 15.00 13.70 14.90 11,204,475 +0.90(+6.43%)
Jun 04, 2024 14.37 14.59 13.99 14.00 8,000,195 -0.53(-3.65%)
Jun 03, 2024 15.02 15.03 14.28 14.53 11,263,975 +0.07(+0.48%)
May 31, 2024 14.64 15.15 13.76 14.46 14,165,258 -0.04(-0.28%)
May 30, 2024 13.52 14.74 13.51 14.50 15,803,815 +1.13(+8.45%)
May 29, 2024 12.99 13.48 12.63 13.37 7,749,634 -0.13(-0.96%)
May 28, 2024 14.02 14.30 13.27 13.50 13,437,298 +0.11(+0.82%)
May 24, 2024 11.94 13.43 11.94 13.39 14,315,567 +1.40(+11.68%)
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%)
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.