Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 12.78 12.85 12.65 12.69 1,044,323 -0.30(-2.31%)
Jun 17, 2024 12.86 13.03 12.78 12.99 394,218 +0.18(+1.41%)
Jun 14, 2024 12.75 12.86 12.73 12.81 467,327 -0.20(-1.54%)
Jun 13, 2024 13.17 13.19 12.90 13.01 686,877 -0.34(-2.55%)
Jun 12, 2024 13.45 13.58 13.32 13.35 480,324 +0.50(+3.89%)
Jun 11, 2024 12.85 12.88 12.73 12.85 616,012 -0.25(-1.91%)
Jun 10, 2024 13.15 13.17 13.04 13.10 471,533 -0.11(-0.83%)
Jun 07, 2024 13.30 13.33 13.19 13.21 312,799 -0.17(-1.27%)
Jun 06, 2024 13.35 13.40 13.30 13.38 197,255 -0.11(-0.82%)
Jun 05, 2024 13.35 13.53 13.27 13.49 301,818 +0.61(+4.74%)
Jun 04, 2024 12.88 12.99 12.79 12.88 246,608 +0.06(+0.47%)
Jun 03, 2024 12.85 12.91 12.71 12.82 395,600 -0.07(-0.54%)
May 31, 2024 12.96 12.97 12.71 12.89 421,837 +0.07(+0.55%)
May 30, 2024 12.92 12.95 12.80 12.82 317,939 +0.22(+1.75%)
May 29, 2024 12.66 12.78 12.60 12.60 538,077 -0.46(-3.52%)
May 28, 2024 13.07 13.16 13.00 13.06 593,062 -0.08(-0.61%)
May 24, 2024 13.02 13.20 12.93 13.14 385,338 +0.37(+2.90%)
May 23, 2024 12.99 13.04 12.70 12.77 550,186 -0.29(-2.22%)
May 22, 2024 13.15 13.19 13.01 13.06 362,186 -0.18(-1.36%)
May 21, 2024 13.24 13.29 13.15 13.24 418,285 -0.19(-1.41%)
May 20, 2024 13.47 13.52 13.38 13.43 402,517 +0.02(+0.15%)
May 17, 2024 13.55 13.61 13.36 13.41 378,104 -0.34(-2.47%)
May 16, 2024 13.89 13.95 13.75 13.75 291,601 -0.13(-0.94%)
May 15, 2024 13.92 13.94 13.78 13.88 368,474 +0.28(+2.06%)
May 14, 2024 13.67 13.69 13.54 13.60 250,228 +0.11(+0.82%)
May 13, 2024 13.47 13.65 13.46 13.49 259,759 +0.07(+0.52%)
May 10, 2024 13.29 13.45 13.29 13.42 225,639 +0.24(+1.82%)
May 09, 2024 13.09 13.23 13.09 13.18 350,491 +0.22(+1.70%)
May 08, 2024 13.02 13.07 12.93 12.96 610,545 -0.05(-0.38%)
May 07, 2024 13.00 13.10 10.33 13.01 402,349 +0.36(+2.85%)
May 06, 2024 12.60 12.70 12.58 12.65 429,378 +0.22(+1.77%)
May 03, 2024 12.50 12.52 12.37 12.43 548,007 +0.32(+2.64%)
May 02, 2024 11.85 13.99 6.633 12.11 1,316,577 +0.35(+2.98%)
May 01, 2024 11.94 12.08 11.69 11.76 546,781 -0.18(-1.51%)
Apr 30, 2024 12.12 12.15 11.92 11.94 1,144,266 -0.36(-2.93%)
Apr 29, 2024 12.16 12.37 12.12 12.30 1,072,081 -0.27(-2.15%)
Apr 26, 2024 12.68 12.93 12.51 12.57 4,816,869 -0.20(-1.57%)
Apr 25, 2024 12.97 12.98 12.22 12.77 3,524,020 -2.33(-15.43%)
Apr 24, 2024 15.24 15.28 15.02 15.10 387,408 +0.08(+0.53%)
Apr 23, 2024 14.76 15.11 14.75 15.02 363,964 +0.29(+1.97%)
Apr 22, 2024 14.67 14.85 14.66 14.73 322,787 -0.05(-0.34%)
Apr 19, 2024 14.90 14.94 14.61 14.78 430,821 -0.36(-2.38%)
Apr 18, 2024 15.28 15.38 15.10 15.14 474,237 -0.06(-0.39%)
Apr 17, 2024 15.40 15.40 15.14 15.20 306,673 +0.05(+0.33%)
Apr 16, 2024 15.09 15.28 15.00 15.15 350,458 +0.05(+0.33%)
Apr 15, 2024 15.40 15.44 15.08 15.10 378,432 +0.13(+0.86%)
Apr 12, 2024 15.19 15.24 14.94 14.97 524,019 -0.86(-5.43%)
Apr 11, 2024 15.74 15.83 15.49 15.83 515,636 +0.28(+1.80%)
Apr 10, 2024 15.58 15.89 15.46 15.55 540,835 -0.43(-2.69%)
Apr 09, 2024 16.25 16.32 15.90 15.98 301,134 -0.22(-1.36%)
Apr 08, 2024 16.29 16.39 16.20 16.20 380,759 +0.08(+0.50%)
Apr 05, 2024 15.98 16.18 15.92 16.12 804,104 -0.28(-1.71%)
Apr 04, 2024 16.82 16.87 16.32 16.40 811,463 -0.33(-1.97%)
Apr 03, 2024 16.73 16.91 16.70 16.73 354,300 -0.17(-1.01%)
Apr 02, 2024 16.57 16.90 16.52 16.90 2,149,509 -0.28(-1.60%)
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.