Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 13.58 13.81 13.40 13.42 2,043,653 +0.18(+1.36%)
Jun 11, 2024 13.27 13.32 13.07 13.24 1,268,410 -0.09(-0.68%)
Jun 10, 2024 13.25 13.34 13.04 13.33 932,016 -0.15(-1.11%)
Jun 07, 2024 13.34 13.51 13.22 13.48 856,782 +0.00(+0.00%)
Jun 06, 2024 13.71 13.80 13.47 13.48 833,083 -0.32(-2.32%)
Jun 05, 2024 13.72 13.85 13.48 13.80 722,409 +0.16(+1.17%)
Jun 04, 2024 13.90 13.96 13.63 13.64 1,347,424 -0.37(-2.64%)
Jun 03, 2024 14.16 14.17 13.79 14.01 784,440 -0.05(-0.36%)
May 31, 2024 13.90 14.11 13.85 14.06 1,288,563 +0.16(+1.15%)
May 30, 2024 13.70 13.90 13.67 13.90 1,127,072 +0.34(+2.51%)
May 29, 2024 13.74 13.81 13.53 13.56 1,008,928 -0.39(-2.80%)
May 28, 2024 14.17 14.21 13.85 13.95 1,042,736 -0.05(-0.36%)
May 24, 2024 13.70 14.04 13.66 14.00 1,312,976 +0.42(+3.09%)
May 23, 2024 13.84 13.86 13.45 13.58 1,236,149 -0.26(-1.88%)
May 22, 2024 13.88 13.93 13.72 13.84 1,062,303 -0.07(-0.50%)
May 21, 2024 14.00 14.19 13.88 13.91 1,393,403 -0.16(-1.14%)
May 20, 2024 14.00 14.22 13.94 14.07 1,828,926 +0.04(+0.29%)
May 17, 2024 14.10 14.15 13.90 14.03 1,743,408 -0.09(-0.64%)
May 16, 2024 13.97 14.18 13.92 14.12 1,072,051 +0.12(+0.86%)
May 15, 2024 14.06 14.12 13.76 14.00 2,287,861 +0.07(+0.50%)
May 14, 2024 13.81 13.97 13.70 13.93 1,151,235 +0.36(+2.65%)
May 13, 2024 13.55 13.71 13.50 13.57 773,259 +0.14(+1.04%)
May 10, 2024 13.64 13.64 13.29 13.43 890,193 -0.15(-1.10%)
May 09, 2024 13.60 13.66 13.47 13.58 587,400 +0.07(+0.52%)
May 08, 2024 13.14 13.56 13.07 13.51 748,141 +0.22(+1.64%)
May 07, 2024 13.30 13.54 13.28 13.29 838,305 +0.02(+0.15%)
May 06, 2024 13.38 13.45 13.19 13.27 726,792 +0.06(+0.45%)
May 03, 2024 13.45 13.64 13.18 13.21 1,116,005 -0.01(-0.07%)
May 02, 2024 13.46 13.46 13.14 13.22 1,956,848 +0.06(+0.45%)
May 01, 2024 12.46 13.44 12.46 13.16 3,619,620 +0.82(+6.68%)
Apr 30, 2024 12.37 12.50 12.08 12.34 2,267,064 -0.19(-1.51%)
Apr 29, 2024 12.47 12.67 12.46 12.53 1,346,391 +0.14(+1.12%)
Apr 26, 2024 12.15 12.42 12.10 12.39 1,294,134 +0.24(+1.96%)
Apr 25, 2024 12.31 12.31 11.90 12.15 973,487 -0.26(-2.08%)
Apr 24, 2024 12.31 12.45 12.28 12.41 1,305,010 +0.02(+0.16%)
Apr 23, 2024 12.21 12.42 12.21 12.39 758,520 +0.16(+1.30%)
Apr 22, 2024 12.19 12.34 12.06 12.23 891,046 +0.17(+1.40%)
Apr 19, 2024 11.81 12.12 11.81 12.06 1,894,753 +0.14(+1.17%)
Apr 18, 2024 11.85 12.04 11.74 11.92 1,613,693 +0.13(+1.09%)
Apr 17, 2024 11.86 12.00 11.78 11.79 1,735,720 +0.01(+0.08%)
Apr 16, 2024 11.69 11.85 11.55 11.78 1,472,668 -0.05(-0.42%)
Apr 15, 2024 12.03 12.04 11.74 11.83 1,911,549 -0.09(-0.75%)
Apr 12, 2024 12.20 12.28 11.91 11.92 1,791,782 -0.43(-3.46%)
Apr 11, 2024 12.22 12.35 12.06 12.35 786,444 +0.11(+0.89%)
Apr 10, 2024 12.39 12.42 12.15 12.24 1,133,384 -0.62(-4.79%)
Apr 09, 2024 12.77 12.88 12.67 12.85 889,669 +0.14(+1.09%)
Apr 08, 2024 12.63 12.89 12.63 12.72 909,819 +0.23(+1.83%)
Apr 05, 2024 12.27 12.55 12.27 12.49 973,491 +0.15(+1.21%)
Apr 04, 2024 12.56 12.80 12.31 12.34 1,033,413 -0.02(-0.16%)
Apr 03, 2024 12.19 12.44 12.19 12.36 962,576 +0.06(+0.48%)
Apr 02, 2024 12.34 12.37 12.21 12.30 1,166,273 -0.25(-1.98%)
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.