Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.60 12.65 12.42 12.49 1,566,633 -0.05(-0.40%)
Jun 20, 2024 12.63 12.76 12.38 12.54 376,003 -0.22(-1.72%)
Jun 18, 2024 12.99 12.99 12.65 12.76 302,577 -0.26(-2.00%)
Jun 17, 2024 12.76 13.22 12.74 13.02 387,322 +0.29(+2.28%)
Jun 14, 2024 12.82 12.85 12.63 12.73 343,057 -0.26(-2.00%)
Jun 13, 2024 13.37 13.43 12.77 12.99 265,873 -0.44(-3.28%)
Jun 12, 2024 13.77 13.91 13.37 13.43 284,840 +0.07(+0.52%)
Jun 11, 2024 13.22 13.39 13.14 13.36 277,456 -0.02(-0.15%)
Jun 10, 2024 13.18 13.47 13.07 13.38 230,789 +0.10(+0.75%)
Jun 07, 2024 13.40 13.49 12.98 13.28 337,293 -0.21(-1.56%)
Jun 06, 2024 13.54 13.71 13.28 13.49 285,066 -0.14(-1.03%)
Jun 05, 2024 13.08 13.82 13.08 13.63 631,692 +0.71(+5.50%)
Jun 04, 2024 12.95 13.12 12.85 12.92 513,989 -0.15(-1.15%)
Jun 03, 2024 13.35 13.40 12.89 13.07 307,399 -0.10(-0.76%)
May 31, 2024 13.00 13.20 12.73 13.17 447,558 +0.17(+1.31%)
May 30, 2024 12.97 13.23 12.90 13.00 304,297 -0.05(-0.38%)
May 29, 2024 12.80 13.47 12.73 13.05 558,892 +0.16(+1.24%)
May 28, 2024 13.19 13.19 12.80 12.89 348,325 -0.11(-0.85%)
May 24, 2024 12.80 13.16 12.64 13.00 349,560 +0.44(+3.50%)
May 23, 2024 12.71 12.71 12.43 12.56 331,782 -0.04(-0.32%)
May 22, 2024 12.67 12.85 12.56 12.60 250,975 -0.13(-1.02%)
May 21, 2024 12.60 12.80 12.37 12.73 371,598 +0.07(+0.55%)
May 20, 2024 13.23 13.25 12.58 12.66 395,552 -0.52(-3.91%)
May 17, 2024 13.43 13.69 12.84 13.18 605,718 +0.12(+0.96%)
May 16, 2024 12.97 13.78 12.63 13.05 1,463,029 +0.05(+0.38%)
May 15, 2024 12.88 13.02 12.55 13.00 694,677 +0.46(+3.67%)
May 14, 2024 12.21 12.59 12.13 12.54 380,353 +0.54(+4.50%)
May 13, 2024 12.03 12.22 11.94 12.00 456,651 -0.01(-0.08%)
May 10, 2024 12.52 12.60 11.99 12.01 789,606 -0.46(-3.69%)
May 09, 2024 12.31 12.62 12.16 12.47 410,039 +0.25(+2.05%)
May 08, 2024 11.70 12.40 11.70 12.22 550,371 +0.13(+1.08%)
May 07, 2024 12.42 12.43 12.05 12.09 452,599 -0.26(-2.11%)
May 06, 2024 12.53 12.88 12.25 12.35 477,264 -0.04(-0.32%)
May 03, 2024 13.88 14.24 11.77 12.39 1,797,452 +1.44(+13.15%)
May 02, 2024 11.08 11.14 10.74 10.95 223,752 +0.03(+0.27%)
May 01, 2024 10.80 11.29 10.76 10.92 174,955 +0.10(+0.92%)
Apr 30, 2024 10.70 10.86 10.51 10.82 387,543 -0.08(-0.73%)
Apr 29, 2024 10.96 11.30 10.83 10.90 197,984 +0.11(+1.02%)
Apr 26, 2024 11.08 11.10 10.72 10.79 182,183 -0.16(-1.46%)
Apr 25, 2024 10.66 10.98 10.50 10.95 208,027 -0.04(-0.36%)
Apr 24, 2024 10.63 11.01 10.63 10.99 260,202 +0.28(+2.61%)
Apr 23, 2024 10.53 10.79 10.53 10.71 167,181 +0.20(+1.90%)
Apr 22, 2024 10.30 10.63 10.14 10.51 262,857 +0.50(+5.00%)
Apr 19, 2024 9.880 10.08 9.680 10.01 336,791 +0.09(+0.91%)
Apr 18, 2024 9.940 10.13 9.820 9.920 253,679 +0.06(+0.61%)
Apr 17, 2024 10.03 10.17 9.840 9.860 236,993 -0.04(-0.40%)
Apr 16, 2024 9.800 9.990 9.780 9.900 286,554 -0.09(-0.90%)
Apr 15, 2024 10.07 10.07 9.800 9.990 286,282 -0.03(-0.30%)
Apr 12, 2024 10.21 10.31 9.960 10.02 182,482 -0.37(-3.56%)
Apr 11, 2024 10.41 10.70 10.11 10.39 248,715 +0.08(+0.78%)
Apr 10, 2024 10.63 10.97 10.13 10.31 234,796 -0.72(-6.53%)
Apr 09, 2024 11.23 11.31 10.84 11.03 259,053 -0.14(-1.25%)
Apr 08, 2024 11.54 11.54 11.15 11.17 202,655 -0.24(-2.10%)
Apr 05, 2024 11.33 11.55 11.21 11.41 169,450 +0.04(+0.35%)
Apr 04, 2024 12.09 12.28 11.36 11.37 288,680 -0.50(-4.21%)
Apr 03, 2024 11.50 11.88 11.50 11.87 339,167 +0.18(+1.54%)
Apr 02, 2024 11.02 11.72 10.96 11.69 407,821 -0.02(-0.17%)
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.