Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 11.17 11.19 10.84 11.12 346,562 +0.08(+0.72%)
May 24, 2024 10.94 11.24 10.78 11.04 426,632 +0.20(+1.85%)
May 23, 2024 11.49 11.49 10.76 10.84 408,496 -0.68(-5.90%)
May 22, 2024 11.87 12.11 11.43 11.52 261,313 -0.37(-3.11%)
May 21, 2024 11.79 12.06 11.61 11.89 484,455 +0.02(+0.17%)
May 20, 2024 12.58 12.58 11.85 11.87 435,546 -0.78(-6.17%)
May 17, 2024 13.68 13.68 12.62 12.65 343,156 -1.01(-7.39%)
May 16, 2024 14.05 14.20 13.38 13.66 409,901 -0.39(-2.78%)
May 15, 2024 13.70 14.21 13.28 14.05 518,488 +0.61(+4.54%)
May 14, 2024 13.53 14.06 13.21 13.44 547,103 +0.16(+1.20%)
May 13, 2024 13.50 14.00 13.20 13.28 409,247 -0.05(-0.38%)
May 10, 2024 13.58 13.58 13.06 13.33 516,655 -0.13(-0.97%)
May 09, 2024 13.08 13.54 12.82 13.46 934,767 +0.26(+1.97%)
May 08, 2024 15.92 15.92 12.86 13.20 1,163,276 -3.20(-19.51%)
May 07, 2024 16.03 16.89 15.90 16.40 610,174 +0.40(+2.50%)
May 06, 2024 15.95 16.64 15.83 16.00 543,973 +0.05(+0.31%)
May 03, 2024 15.72 17.41 15.72 15.95 534,296 -1.21(-7.05%)
May 02, 2024 17.15 17.21 16.36 17.16 264,461 +0.35(+2.08%)
May 01, 2024 16.08 17.11 15.89 16.81 490,392 +0.62(+3.83%)
Apr 30, 2024 16.65 16.77 16.16 16.19 368,672 -0.62(-3.69%)
Apr 29, 2024 16.57 17.02 16.57 16.81 220,834 +0.43(+2.63%)
Apr 26, 2024 16.16 16.56 16.04 16.38 217,146 +0.35(+2.18%)
Apr 25, 2024 15.85 16.26 15.19 16.03 385,613 -0.20(-1.23%)
Apr 24, 2024 16.02 16.58 15.84 16.23 357,662 +0.12(+0.74%)
Apr 23, 2024 16.50 16.84 16.07 16.11 296,906 +0.05(+0.31%)
Apr 22, 2024 16.15 16.24 15.91 16.06 499,227 -0.07(-0.43%)
Apr 19, 2024 16.39 16.73 15.59 16.13 514,644 -0.34(-2.06%)
Apr 18, 2024 16.68 17.28 16.38 16.47 435,163 -0.32(-1.91%)
Apr 17, 2024 17.17 17.38 16.56 16.79 274,694 -0.22(-1.29%)
Apr 16, 2024 16.78 17.19 16.49 17.01 377,360 -0.01(-0.06%)
Apr 15, 2024 17.49 17.55 16.66 17.02 478,732 -0.46(-2.63%)
Apr 12, 2024 17.83 17.95 17.29 17.48 351,267 -0.58(-3.21%)
Apr 11, 2024 18.28 18.56 17.88 18.06 310,907 -0.06(-0.33%)
Apr 10, 2024 18.11 18.37 17.79 18.12 331,355 -0.71(-3.77%)
Apr 09, 2024 18.69 19.00 18.52 18.83 264,051 +0.21(+1.13%)
Apr 08, 2024 18.35 18.76 18.12 18.62 277,724 +0.41(+2.25%)
Apr 05, 2024 18.38 18.44 17.96 18.21 369,780 -0.35(-1.89%)
Apr 04, 2024 18.99 20.11 18.39 18.56 679,669 +0.22(+1.20%)
Apr 03, 2024 17.72 18.92 17.66 18.34 460,846 +0.43(+2.40%)
Apr 02, 2024 17.70 18.36 17.42 17.91 469,139 -0.22(-1.21%)
Apr 01, 2024 17.75 18.18 17.19 18.13 405,778 +0.43(+2.43%)
Mar 28, 2024 18.14 17.57 17.55 17.70 490,420 -0.42(-2.32%)
Mar 27, 2024 17.53 18.16 17.25 18.12 536,160 +0.77(+4.44%)
Mar 26, 2024 17.71 17.71 16.55 17.35 799,002 -0.07(-0.40%)
Mar 25, 2024 17.59 18.05 17.09 17.42 559,372 -0.18(-1.02%)
Mar 22, 2024 16.67 17.67 16.57 17.60 584,558 +1.08(+6.54%)
Mar 21, 2024 16.12 16.92 16.03 16.52 793,801 +0.49(+3.06%)
Mar 20, 2024 16.29 16.45 15.76 16.03 723,301 -0.51(-3.08%)
Mar 19, 2024 14.85 16.62 14.85 16.54 937,003 +1.52(+10.12%)
Mar 18, 2024 15.18 15.45 14.84 15.02 438,680 -0.16(-1.05%)
Mar 15, 2024 14.68 15.77 14.68 15.18 890,568 +0.45(+3.05%)
Mar 14, 2024 14.34 15.35 14.13 14.73 702,869 +0.37(+2.58%)
Mar 13, 2024 14.50 16.35 13.93 14.36 1,212,728 -1.94(-11.90%)
Mar 12, 2024 16.29 16.61 15.86 16.30 735,704 -0.08(-0.49%)
Mar 11, 2024 16.65 17.02 16.17 16.38 383,821 -0.47(-2.79%)
Mar 08, 2024 17.76 18.17 16.57 16.85 362,249 -0.52(-2.99%)
Mar 07, 2024 17.51 17.74 17.15 17.37 827,893 +0.11(+0.64%)
Mar 06, 2024 17.26 17.48 17.00 17.26 268,346 +0.40(+2.37%)
Mar 05, 2024 17.28 17.33 16.59 16.86 290,402 -0.56(-3.21%)
Mar 04, 2024 18.00 18.00 17.32 17.42 253,603 -0.49(-2.74%)
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.