Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 16.12 16.48 15.73 16.38 7,719,015 +0.35(+2.18%)
Jul 18, 2024 16.52 16.89 15.90 16.03 10,838,224 -0.12(-0.74%)
Jul 17, 2024 15.13 16.41 14.77 16.15 32,407,940 +1.93(+13.57%)
Jul 16, 2024 13.40 14.26 13.27 14.22 7,350,558 +0.89(+6.68%)
Jul 15, 2024 13.51 13.65 13.32 13.33 5,853,768 -0.42(-3.05%)
Jul 12, 2024 13.67 13.85 13.48 13.75 6,286,935 +0.33(+2.46%)
Jul 11, 2024 13.08 13.45 13.01 13.42 7,026,170 +0.68(+5.34%)
Jul 10, 2024 13.08 13.11 12.68 12.74 5,744,976 -0.24(-1.85%)
Jul 09, 2024 13.38 13.41 12.77 12.98 4,824,660 -0.47(-3.49%)
Jul 08, 2024 13.13 13.49 13.06 13.45 5,546,692 +0.50(+3.86%)
Jul 05, 2024 12.98 13.23 12.81 12.95 5,758,084 -0.05(-0.38%)
Jul 03, 2024 12.88 13.24 12.84 13.00 3,004,016 +0.17(+1.33%)
Jul 02, 2024 12.84 12.99 12.73 12.83 7,035,824 -0.01(-0.08%)
Jul 01, 2024 13.65 13.89 12.78 12.84 8,255,810 -0.66(-4.89%)
Jun 28, 2024 13.50 13.86 13.33 13.50 8,068,558 -0.30(-2.17%)
Jun 27, 2024 13.75 13.95 13.61 13.80 4,873,360 -0.27(-1.92%)
Jun 26, 2024 14.04 14.14 13.93 14.07 4,773,120 -0.06(-0.42%)
Jun 25, 2024 14.61 14.76 14.06 14.13 7,762,648 -0.58(-3.94%)
Jun 24, 2024 14.27 14.99 14.15 14.71 8,839,278 +0.40(+2.80%)
Jun 21, 2024 13.92 14.43 13.90 14.31 11,644,326 +0.40(+2.88%)
Jun 20, 2024 13.64 13.97 13.63 13.91 5,881,163 +0.24(+1.76%)
Jun 18, 2024 13.77 13.98 13.46 13.67 7,916,890 -0.14(-1.01%)
Jun 17, 2024 13.55 13.88 13.11 13.81 6,826,995 +0.17(+1.25%)
Jun 14, 2024 13.61 13.82 13.52 13.64 6,944,370 -0.08(-0.58%)
Jun 13, 2024 13.73 13.89 13.57 13.72 4,425,543 -0.08(-0.58%)
Jun 12, 2024 13.86 14.15 13.68 13.80 6,365,048 +0.26(+1.92%)
Jun 11, 2024 13.62 13.88 13.50 13.54 8,186,544 +0.38(+2.89%)
Jun 10, 2024 13.37 13.37 13.13 13.16 7,688,068 -0.33(-2.45%)
Jun 07, 2024 13.26 13.50 13.26 13.49 9,902,412 +0.01(+0.07%)
Jun 06, 2024 13.41 13.51 13.28 13.48 7,921,429 +0.10(+0.74%)
Jun 05, 2024 13.17 13.39 13.07 13.38 6,156,957 +0.35(+2.67%)
Jun 04, 2024 13.62 13.76 13.02 13.03 7,221,828 -0.69(-5.00%)
Jun 03, 2024 13.29 13.94 13.25 13.72 12,673,979 +0.53(+3.99%)
May 31, 2024 13.01 13.84 12.74 13.19 21,395,460 +0.94(+7.70%)
May 30, 2024 11.97 12.37 11.81 12.25 9,199,189 +0.29(+2.41%)
May 29, 2024 12.10 12.46 11.94 11.96 10,644,884 -0.31(-2.51%)
May 28, 2024 12.35 12.92 12.01 12.27 13,988,509 +0.01(+0.08%)
May 24, 2024 12.11 12.52 11.44 12.26 20,157,080 +0.37(+3.09%)
May 23, 2024 11.40 12.11 10.93 11.89 27,231,542 -0.36(-2.92%)
May 22, 2024 12.22 12.41 11.99 12.25 19,257,148 -0.13(-1.04%)
May 21, 2024 12.14 12.41 12.11 12.38 6,626,543 +0.14(+1.14%)
May 20, 2024 12.67 12.74 12.18 12.24 6,246,266 -0.44(-3.45%)
May 17, 2024 12.81 12.94 12.67 12.68 4,412,889 -0.28(-2.15%)
May 16, 2024 12.62 13.00 12.58 12.95 4,920,981 +0.25(+1.96%)
May 15, 2024 12.93 13.07 12.63 12.71 6,856,328 -0.07(-0.54%)
May 14, 2024 13.01 13.29 12.66 12.77 7,768,146 +0.04(+0.31%)
May 13, 2024 12.57 13.08 12.55 12.73 8,722,982 +0.39(+3.14%)
May 10, 2024 12.72 12.79 12.30 12.35 4,642,603 -0.30(-2.36%)
May 09, 2024 12.52 12.66 12.24 12.65 4,413,667 +0.14(+1.11%)
May 08, 2024 12.35 12.56 12.18 12.51 5,258,208 -0.08(-0.63%)
May 07, 2024 12.82 12.90 12.59 12.59 3,840,849 -0.10(-0.78%)
May 06, 2024 12.70 12.88 12.51 12.69 5,101,486 +0.16(+1.27%)
May 03, 2024 12.76 13.02 12.42 12.53 5,125,487 +0.05(+0.40%)
May 02, 2024 12.43 12.57 12.27 12.48 4,437,948 +0.38(+3.12%)
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.