Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 13.67 13.82 13.32 13.54 160,337 -0.30(-2.17%)
Jul 22, 2024 13.56 13.84 13.36 13.84 132,167 +0.29(+2.14%)
Jul 19, 2024 13.80 13.84 13.26 13.55 164,179 -0.34(-2.45%)
Jul 18, 2024 14.25 14.50 13.61 13.89 185,544 -0.35(-2.46%)
Jul 17, 2024 14.46 14.72 13.98 14.24 192,514 -0.49(-3.33%)
Jul 16, 2024 14.56 14.91 14.23 14.73 206,185 +0.48(+3.37%)
Jul 15, 2024 15.01 15.70 14.09 14.25 455,196 -0.33(-2.26%)
Jul 12, 2024 13.70 14.98 13.65 14.58 265,354 +0.90(+6.58%)
Jul 11, 2024 14.44 15.23 13.38 13.68 514,660 -0.53(-3.73%)
Jul 10, 2024 14.79 14.97 14.06 14.21 216,602 -0.65(-4.37%)
Jul 09, 2024 15.92 15.92 14.41 14.86 307,566 -0.32(-2.11%)
Jul 08, 2024 15.12 15.98 14.91 15.18 475,868 +0.69(+4.76%)
Jul 05, 2024 13.78 15.55 13.69 14.49 826,734 +0.99(+7.33%)
Jul 03, 2024 14.02 14.21 13.20 13.50 250,432 -0.48(-3.43%)
Jul 02, 2024 13.45 14.79 13.40 13.98 442,281 +0.39(+2.87%)
Jul 01, 2024 15.30 16.15 13.00 13.59 906,844 -1.63(-10.71%)
Jun 28, 2024 16.30 18.29 14.90 15.22 2,785,512 +0.78(+5.40%)
Jun 27, 2024 11.70 15.10 11.21 14.44 2,636,485 +3.64(+33.70%)
Jun 26, 2024 11.40 11.46 10.71 10.80 204,804 -0.67(-5.84%)
Jun 25, 2024 11.37 11.55 11.24 11.47 156,028 -0.05(-0.43%)
Jun 24, 2024 12.45 12.60 11.40 11.52 303,062 -1.08(-8.57%)
Jun 21, 2024 12.52 12.72 12.45 12.60 76,497 +0.10(+0.80%)
Jun 20, 2024 13.07 13.20 12.41 12.50 183,774 -0.57(-4.36%)
Jun 18, 2024 12.80 13.33 12.80 13.07 122,627 +0.27(+2.11%)
Jun 17, 2024 12.90 13.25 12.70 12.80 137,554 -0.19(-1.46%)
Jun 14, 2024 13.15 13.21 12.85 12.99 120,473 -0.20(-1.52%)
Jun 13, 2024 13.65 13.65 13.05 13.19 125,327 -0.10(-0.75%)
Jun 12, 2024 12.80 14.10 12.70 13.29 523,790 +0.59(+4.65%)
Jun 11, 2024 13.00 13.05 12.55 12.70 143,395 -0.44(-3.35%)
Jun 10, 2024 12.72 13.47 12.53 13.14 327,246 +0.24(+1.86%)
Jun 07, 2024 13.38 13.45 12.42 12.90 342,371 -0.50(-3.73%)
Jun 06, 2024 14.05 14.05 13.16 13.40 375,362 -0.70(-4.96%)
Jun 05, 2024 13.85 14.20 13.75 14.10 233,036 +0.30(+2.17%)
Jun 04, 2024 13.70 14.30 13.47 13.80 272,555 -0.02(-0.14%)
Jun 03, 2024 15.11 15.35 7.750 13.82 684,017 -1.05(-7.06%)
May 31, 2024 15.40 15.71 14.42 14.87 387,866 -0.63(-4.06%)
May 30, 2024 15.45 15.95 15.09 15.50 347,982 +0.01(+0.06%)
May 29, 2024 15.00 15.51 14.95 15.49 280,661 +0.24(+1.57%)
May 28, 2024 14.97 15.95 14.60 15.25 625,763 +0.17(+1.13%)
May 24, 2024 14.21 15.75 14.20 15.08 1,114,253 +1.10(+7.87%)
May 23, 2024 14.20 14.45 13.33 13.98 374,668 +0.20(+1.45%)
May 22, 2024 15.10 15.10 13.68 13.78 560,852 -1.36(-8.98%)
May 21, 2024 15.00 15.31 14.45 15.14 554,455 -0.05(-0.33%)
May 20, 2024 15.03 15.60 14.78 15.19 445,555 +0.41(+2.77%)
May 17, 2024 15.00 15.24 14.39 14.78 477,776 -0.71(-4.58%)
May 16, 2024 17.15 17.15 14.77 15.49 757,018 -1.23(-7.36%)
May 15, 2024 17.40 17.50 16.07 16.72 525,083 -0.22(-1.30%)
May 14, 2024 17.58 18.20 16.70 16.94 1,406,590 +0.90(+5.61%)
May 13, 2024 15.15 17.80 15.10 16.04 2,495,434 +1.59(+11.00%)
May 10, 2024 14.10 14.73 14.10 14.45 683,610 +0.59(+4.26%)
May 09, 2024 14.96 15.20 13.50 13.86 902,277 -0.55(-3.82%)
May 08, 2024 14.40 15.39 14.02 14.41 1,001,055 +0.64(+4.65%)
May 07, 2024 13.96 16.85 13.76 13.77 2,730,687 +0.27(+2.00%)
May 06, 2024 13.61 14.36 13.00 13.50 1,060,426 +0.50(+3.85%)
May 03, 2024 13.41 16.39 12.66 13.00 2,507,783 -0.20(-1.52%)
May 02, 2024 14.94 15.49 12.85 13.20 1,500,111 -1.71(-11.47%)
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.