Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 29.23 30.66 27.41 28.70 82,875,544 -0.42(-1.44%)
Jun 13, 2024 26.56 29.58 25.56 29.12 106,729,608 +3.66(+14.38%)
Jun 12, 2024 29.17 33.70 24.83 25.46 147,506,400 -5.03(-16.50%)
Jun 11, 2024 24.40 30.92 22.79 30.49 145,835,856 +5.66(+22.80%)
Jun 10, 2024 28.97 29.34 23.06 24.83 131,167,416 -3.39(-12.01%)
Jun 07, 2024 37.69 48.00 26.12 28.22 279,054,560 -18.33(-39.38%)
Jun 06, 2024 31.57 47.50 31.28 46.55 194,951,136 +14.98(+47.45%)
Jun 05, 2024 26.30 31.84 26.11 31.57 72,778,280 +5.07(+19.13%)
Jun 04, 2024 26.26 28.01 25.20 26.50 51,493,724 -1.50(-5.36%)
Jun 03, 2024 40.19 40.50 26.40 28.00 164,740,640 +4.86(+21.00%)
May 31, 2024 22.58 23.72 21.68 23.14 22,232,432 +0.53(+2.34%)
May 30, 2024 21.02 22.70 20.10 22.61 24,458,052 +1.37(+6.45%)
May 29, 2024 22.00 22.98 21.05 21.24 26,861,824 -2.54(-10.68%)
May 28, 2024 23.10 26.66 21.15 23.78 104,902,632 +4.78(+25.16%)
May 24, 2024 18.42 19.68 17.70 19.00 43,017,372 +0.68(+3.71%)
May 23, 2024 21.40 21.40 18.26 18.32 30,448,970 -2.80(-13.26%)
May 22, 2024 21.56 22.25 20.76 21.12 44,427,796 -1.00(-4.52%)
May 21, 2024 22.24 22.85 20.04 22.12 49,125,156 -1.02(-4.41%)
May 20, 2024 21.54 23.40 18.94 23.14 55,011,968 +0.93(+4.19%)
May 17, 2024 21.86 22.41 19.70 22.21 96,080,080 -5.46(-19.73%)
May 16, 2024 33.98 35.24 27.59 27.67 75,574,088 -11.88(-30.04%)
May 15, 2024 40.31 42.35 31.00 39.55 131,391,520 -9.20(-18.87%)
May 14, 2024 64.83 64.83 36.00 48.75 205,815,440 +18.30(+60.10%)
May 13, 2024 26.34 38.20 24.77 30.45 183,486,736 +12.99(+74.40%)
May 10, 2024 17.93 20.20 16.88 17.46 36,833,448 -0.55(-3.05%)
May 09, 2024 15.90 18.51 15.35 18.01 25,588,772 +2.09(+13.13%)
May 08, 2024 16.05 17.24 15.33 15.92 24,765,874 -0.39(-2.39%)
May 07, 2024 15.85 17.29 14.93 16.31 24,290,648 +0.00(+0.00%)
May 06, 2024 14.99 17.40 13.62 16.31 47,992,432 -0.16(-0.97%)
May 03, 2024 12.42 17.45 12.31 16.47 36,292,648 +3.71(+29.08%)
May 02, 2024 11.11 12.88 10.96 12.76 8,638,016 +1.85(+16.96%)
May 01, 2024 11.03 11.32 10.70 10.91 2,755,087 -0.18(-1.62%)
Apr 30, 2024 11.18 11.30 10.91 11.09 2,863,776 -0.20(-1.77%)
Apr 29, 2024 11.84 11.96 11.18 11.29 3,833,673 -0.61(-5.13%)
Apr 26, 2024 11.18 12.19 11.00 11.90 7,685,123 +0.69(+6.16%)
Apr 25, 2024 10.70 11.21 10.47 11.21 4,900,037 +0.28(+2.56%)
Apr 24, 2024 10.16 10.94 10.16 10.93 4,824,024 +0.77(+7.58%)
Apr 23, 2024 10.05 10.28 10.01 10.16 2,510,565 +0.15(+1.50%)
Apr 22, 2024 10.41 10.45 10.01 10.01 3,257,402 -0.41(-3.93%)
Apr 19, 2024 10.20 10.49 10.20 10.42 2,462,726 +0.11(+1.07%)
Apr 18, 2024 10.32 10.62 10.27 10.31 2,171,948 +0.01(+0.10%)
Apr 17, 2024 10.44 10.59 10.30 10.30 2,095,313 -0.07(-0.68%)
Apr 16, 2024 10.00 10.55 9.950 10.37 4,157,601 +0.31(+3.08%)
Apr 15, 2024 10.81 10.84 10.06 10.06 5,076,480 -0.71(-6.59%)
Apr 12, 2024 11.21 11.23 10.76 10.77 3,214,436 -0.52(-4.61%)
Apr 11, 2024 10.91 11.39 10.80 11.29 3,799,945 +0.44(+4.06%)
Apr 10, 2024 10.90 11.07 10.75 10.85 3,542,116 -0.16(-1.45%)
Apr 09, 2024 10.85 11.18 10.73 11.01 3,494,972 +0.18(+1.66%)
Apr 08, 2024 11.30 11.37 10.83 10.83 3,655,992 -0.42(-3.73%)
Apr 05, 2024 11.30 11.50 10.97 11.25 4,759,982 -0.28(-2.43%)
Apr 04, 2024 11.50 11.82 11.38 11.53 4,345,116 +0.15(+1.32%)
Apr 03, 2024 11.22 11.50 10.90 11.38 4,327,450 +0.10(+0.89%)
Apr 02, 2024 11.84 11.99 11.26 11.28 6,319,334 -0.71(-5.92%)
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.