Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 14.69 15.05 14.35 14.54 2,359,192 -0.25(-1.69%)
Jul 17, 2024 15.43 15.62 14.78 14.79 3,537,722 -1.05(-6.63%)
Jul 16, 2024 15.50 15.92 15.49 15.84 3,095,307 +0.53(+3.46%)
Jul 15, 2024 14.47 15.43 14.35 15.31 3,137,706 +1.09(+7.67%)
Jul 12, 2024 14.16 14.46 14.14 14.22 1,281,072 +0.18(+1.28%)
Jul 11, 2024 13.87 14.10 13.73 14.04 2,004,006 +0.47(+3.46%)
Jul 10, 2024 13.85 13.89 13.43 13.57 1,037,531 -0.23(-1.67%)
Jul 09, 2024 13.51 13.85 13.45 13.80 1,184,495 +0.30(+2.22%)
Jul 08, 2024 13.53 13.58 13.11 13.50 1,210,629 -0.03(-0.22%)
Jul 05, 2024 13.55 13.66 13.41 13.53 953,553 -0.09(-0.66%)
Jul 03, 2024 13.50 13.98 13.40 13.62 664,121 +0.13(+0.96%)
Jul 02, 2024 13.50 13.58 13.28 13.49 1,073,149 -0.04(-0.30%)
Jul 01, 2024 13.26 13.53 13.08 13.53 1,318,352 +0.24(+1.81%)
Jun 28, 2024 12.99 13.33 12.81 13.29 4,043,100 +0.41(+3.18%)
Jun 27, 2024 13.03 13.16 12.74 12.88 1,169,678 -0.14(-1.08%)
Jun 26, 2024 13.01 13.30 12.92 13.02 1,346,968 -0.09(-0.69%)
Jun 25, 2024 13.13 13.35 12.88 13.11 1,000,421 -0.08(-0.61%)
Jun 24, 2024 12.97 13.22 12.88 13.19 1,152,084 +0.17(+1.31%)
Jun 21, 2024 13.02 13.31 12.81 13.02 1,626,662 -0.05(-0.38%)
Jun 20, 2024 13.30 13.51 12.92 13.07 1,201,020 -0.26(-1.95%)
Jun 18, 2024 13.85 14.01 13.31 13.33 1,315,577 -0.53(-3.82%)
Jun 17, 2024 13.85 13.93 13.38 13.86 1,460,951 +0.13(+0.95%)
Jun 14, 2024 13.65 13.90 13.49 13.73 2,531,166 -0.14(-1.01%)
Jun 13, 2024 13.88 13.98 13.67 13.87 2,175,051 +0.01(+0.07%)
Jun 12, 2024 13.66 14.02 13.47 13.86 2,353,176 +0.76(+5.80%)
Jun 11, 2024 12.93 13.12 12.88 13.10 873,185 +0.01(+0.08%)
Jun 10, 2024 12.73 13.10 12.51 13.09 1,220,804 +0.16(+1.24%)
Jun 07, 2024 13.31 13.46 12.87 12.93 1,447,125 -0.65(-4.79%)
Jun 06, 2024 13.38 13.62 13.33 13.58 1,805,048 -0.04(-0.29%)
Jun 05, 2024 13.50 13.94 13.14 13.62 2,679,253 +0.25(+1.87%)
Jun 04, 2024 12.82 13.45 12.65 13.37 2,539,643 +0.66(+5.19%)
Jun 03, 2024 13.02 13.03 12.54 12.71 1,984,623 +0.37(+3.00%)
May 31, 2024 12.40 12.55 12.17 12.34 1,038,948 -0.02(-0.16%)
May 30, 2024 12.30 12.65 12.30 12.36 1,525,266 +0.15(+1.23%)
May 29, 2024 12.25 12.49 12.04 12.21 1,297,591 -0.26(-2.09%)
May 28, 2024 12.85 12.85 12.38 12.47 1,903,228 -0.10(-0.80%)
May 24, 2024 12.02 12.76 11.81 12.57 4,061,427 +1.50(+13.55%)
May 23, 2024 11.51 11.58 10.95 11.07 1,442,569 -0.36(-3.15%)
May 22, 2024 11.02 11.46 10.94 11.43 1,795,792 +0.27(+2.42%)
May 21, 2024 11.15 11.21 10.90 11.16 1,425,299 -0.12(-1.06%)
May 20, 2024 11.71 11.76 11.25 11.28 1,846,618 -0.47(-4.00%)
May 17, 2024 12.30 12.30 11.42 11.75 2,803,572 -0.24(-2.00%)
May 16, 2024 10.98 12.90 10.85 11.99 14,192,205 +2.19(+22.35%)
May 15, 2024 9.340 10.45 8.920 9.800 7,221,855 +0.76(+8.41%)
May 14, 2024 9.340 9.370 9.030 9.040 1,056,652 -0.10(-1.09%)
May 13, 2024 9.140 9.430 9.060 9.140 1,302,703 +0.09(+0.99%)
May 10, 2024 9.230 9.310 8.915 9.050 1,826,667 -0.18(-1.95%)
May 09, 2024 10.80 10.90 9.185 9.230 3,771,600 +0.33(+3.71%)
May 08, 2024 9.250 9.300 8.890 8.900 1,893,467 -0.52(-5.52%)
May 07, 2024 9.360 9.530 9.245 9.420 1,292,214 +0.05(+0.53%)
May 06, 2024 9.340 9.430 9.145 9.370 1,230,473 +0.12(+1.30%)
May 03, 2024 9.370 9.470 9.170 9.250 1,219,102 +0.13(+1.43%)
May 02, 2024 9.180 9.318 9.010 9.120 1,143,974 +0.12(+1.33%)
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.