Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 15.99 16.19 15.52 15.58 3,848,977 -0.47(-2.93%)
Jul 18, 2024 17.43 17.60 15.74 16.05 6,144,867 -1.32(-7.60%)
Jul 17, 2024 17.64 18.06 17.05 17.37 4,891,018 -0.89(-4.87%)
Jul 16, 2024 18.49 18.68 17.68 18.26 4,042,941 -0.05(-0.27%)
Jul 15, 2024 18.13 18.48 17.63 18.31 4,777,805 +0.19(+1.05%)
Jul 12, 2024 17.89 18.31 17.60 18.12 6,475,809 +0.36(+2.03%)
Jul 11, 2024 17.96 18.35 16.70 17.76 8,917,545 +0.26(+1.49%)
Jul 10, 2024 17.38 17.86 16.94 17.50 6,024,782 +0.28(+1.63%)
Jul 09, 2024 16.73 17.35 16.31 17.22 6,121,557 +0.57(+3.42%)
Jul 08, 2024 16.44 16.97 15.90 16.65 6,636,177 +0.65(+4.06%)
Jul 05, 2024 15.20 16.19 15.02 16.00 5,727,584 +0.72(+4.71%)
Jul 03, 2024 14.49 15.72 14.47 15.28 6,241,139 +1.09(+7.68%)
Jul 02, 2024 15.21 15.64 14.11 14.19 6,080,047 -0.91(-6.03%)
Jul 01, 2024 15.25 15.81 15.06 15.10 4,834,260 -0.36(-2.33%)
Jun 28, 2024 15.70 16.05 14.88 15.46 8,479,335 -0.23(-1.47%)
Jun 27, 2024 15.00 15.84 14.59 15.69 6,531,224 +0.66(+4.39%)
Jun 26, 2024 15.77 16.33 14.75 15.03 13,593,944 -1.23(-7.56%)
Jun 25, 2024 14.05 17.12 13.75 16.26 33,471,916 +4.22(+35.05%)
Jun 24, 2024 11.93 12.45 11.62 12.04 3,377,100 +0.04(+0.33%)
Jun 21, 2024 11.93 12.02 11.44 12.00 4,799,991 +0.07(+0.59%)
Jun 20, 2024 12.39 12.39 11.67 11.93 3,133,473 -0.53(-4.25%)
Jun 18, 2024 12.04 12.61 11.96 12.46 3,087,434 +0.25(+2.05%)
Jun 17, 2024 12.01 12.55 11.68 12.21 5,132,198 +0.01(+0.08%)
Jun 14, 2024 12.57 12.68 11.96 12.20 5,398,390 -0.69(-5.35%)
Jun 13, 2024 13.37 13.67 12.75 12.89 4,473,814 -0.33(-2.50%)
Jun 12, 2024 12.79 14.19 12.78 13.22 12,565,388 +0.86(+6.96%)
Jun 11, 2024 11.26 12.50 10.88 12.36 8,171,659 +0.97(+8.52%)
Jun 10, 2024 10.40 11.70 10.30 11.39 6,432,603 +0.91(+8.68%)
Jun 07, 2024 10.50 10.81 10.30 10.48 3,406,415 -0.29(-2.69%)
Jun 06, 2024 10.75 11.17 10.55 10.77 2,924,065 -0.08(-0.74%)
Jun 05, 2024 10.23 10.89 10.14 10.85 3,046,717 +0.62(+6.06%)
Jun 04, 2024 10.60 10.70 10.12 10.23 2,776,000 -0.42(-3.94%)
Jun 03, 2024 10.91 11.18 10.30 10.65 4,977,369 +0.03(+0.28%)
May 31, 2024 11.23 11.34 10.23 10.62 4,771,328 -0.56(-5.01%)
May 30, 2024 10.51 11.37 10.32 11.18 5,426,988 +0.87(+8.44%)
May 29, 2024 10.49 10.56 10.15 10.31 3,170,855 -0.47(-4.36%)
May 28, 2024 10.99 11.04 10.38 10.78 5,310,572 -0.03(-0.28%)
May 24, 2024 9.740 10.85 9.610 10.81 5,888,984 +1.20(+12.49%)
May 23, 2024 10.61 10.66 9.240 9.610 7,433,645 -0.97(-9.17%)
May 22, 2024 10.33 11.39 10.14 10.58 7,589,858 +0.21(+2.03%)
May 21, 2024 9.950 10.44 9.752 10.37 3,640,436 +0.29(+2.88%)
May 20, 2024 10.04 10.36 9.751 10.08 5,025,188 +0.04(+0.40%)
May 17, 2024 9.140 10.06 8.900 10.04 5,644,802 +0.85(+9.25%)
May 16, 2024 9.330 9.470 9.160 9.190 2,262,916 -0.15(-1.61%)
May 15, 2024 9.960 9.985 9.070 9.340 5,562,946 -0.44(-4.50%)
May 14, 2024 9.170 10.11 9.070 9.780 12,065,653 +1.00(+11.39%)
May 13, 2024 8.640 9.720 8.600 8.780 9,816,043 +0.27(+3.17%)
May 10, 2024 9.190 9.250 8.500 8.510 2,969,143 -0.63(-6.89%)
May 09, 2024 9.060 9.210 8.860 9.140 3,676,759 +0.06(+0.66%)
May 08, 2024 8.730 9.130 8.630 9.080 4,855,290 +0.08(+0.89%)
May 07, 2024 9.410 9.681 8.480 9.000 8,923,504 -0.78(-7.98%)
May 06, 2024 10.20 10.80 9.630 9.780 11,050,288 -0.31(-3.07%)
May 03, 2024 9.840 10.36 9.550 10.09 11,963,663 +0.62(+6.55%)
May 02, 2024 8.850 9.615 8.130 9.470 25,808,048 +2.96(+45.47%)
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.