Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 13.66 14.02 13.47 13.86 2,353,176 +0.76(+5.80%)
Jun 11, 2024 12.93 13.12 12.88 13.10 873,185 +0.01(+0.08%)
Jun 10, 2024 12.73 13.10 12.51 13.09 1,220,804 +0.16(+1.24%)
Jun 07, 2024 13.31 13.46 12.87 12.93 1,447,125 -0.65(-4.79%)
Jun 06, 2024 13.38 13.62 13.33 13.58 1,805,048 -0.04(-0.29%)
Jun 05, 2024 13.50 13.94 13.14 13.62 2,679,253 +0.25(+1.87%)
Jun 04, 2024 12.82 13.45 12.65 13.37 2,539,643 +0.66(+5.19%)
Jun 03, 2024 13.02 13.03 12.54 12.71 1,984,623 +0.37(+3.00%)
May 31, 2024 12.40 12.55 12.17 12.34 1,038,948 -0.02(-0.16%)
May 30, 2024 12.30 12.65 12.30 12.36 1,525,266 +0.15(+1.23%)
May 29, 2024 12.25 12.49 12.04 12.21 1,297,591 -0.26(-2.09%)
May 28, 2024 12.85 12.85 12.38 12.47 1,903,228 -0.10(-0.80%)
May 24, 2024 12.02 12.76 11.81 12.57 4,061,427 +1.50(+13.55%)
May 23, 2024 11.51 11.58 10.95 11.07 1,442,569 -0.36(-3.15%)
May 22, 2024 11.02 11.46 10.94 11.43 1,795,792 +0.27(+2.42%)
May 21, 2024 11.15 11.21 10.90 11.16 1,425,299 -0.12(-1.06%)
May 20, 2024 11.71 11.76 11.25 11.28 1,846,618 -0.47(-4.00%)
May 17, 2024 12.30 12.30 11.42 11.75 2,803,572 -0.24(-2.00%)
May 16, 2024 10.98 12.90 10.85 11.99 14,192,205 +2.19(+22.35%)
May 15, 2024 9.340 10.45 8.920 9.800 7,221,855 +0.76(+8.41%)
May 14, 2024 9.340 9.370 9.030 9.040 1,056,652 -0.10(-1.09%)
May 13, 2024 9.140 9.430 9.060 9.140 1,302,703 +0.09(+0.99%)
May 10, 2024 9.230 9.310 8.915 9.050 1,826,667 -0.18(-1.95%)
May 09, 2024 10.80 10.90 9.185 9.230 3,771,600 +0.33(+3.71%)
May 08, 2024 9.250 9.300 8.890 8.900 1,893,467 -0.52(-5.52%)
May 07, 2024 9.360 9.530 9.245 9.420 1,292,214 +0.05(+0.53%)
May 06, 2024 9.340 9.430 9.145 9.370 1,230,473 +0.12(+1.30%)
May 03, 2024 9.370 9.470 9.170 9.250 1,219,102 +0.13(+1.43%)
May 02, 2024 9.180 9.318 9.010 9.120 1,143,974 +0.12(+1.33%)
May 01, 2024 8.830 9.265 8.820 9.000 1,526,731 +0.17(+1.93%)
Apr 30, 2024 9.070 9.080 8.810 8.830 905,275 -0.35(-3.81%)
Apr 29, 2024 9.290 9.370 9.105 9.180 1,015,736 -0.01(-0.11%)
Apr 26, 2024 8.950 9.350 8.860 9.190 1,128,493 +0.39(+4.43%)
Apr 25, 2024 8.810 8.835 8.600 8.800 1,443,200 -0.30(-3.30%)
Apr 24, 2024 8.880 9.180 8.790 9.100 1,109,466 +0.26(+2.94%)
Apr 23, 2024 8.690 8.880 8.690 8.840 834,155 +0.15(+1.73%)
Apr 22, 2024 8.570 8.705 8.375 8.690 789,820 +0.23(+2.72%)
Apr 19, 2024 8.640 8.850 8.410 8.460 1,039,717 -0.18(-2.08%)
Apr 18, 2024 8.570 8.745 8.530 8.640 997,344 +0.06(+0.70%)
Apr 17, 2024 8.790 8.895 8.580 8.580 855,089 -0.11(-1.27%)
Apr 16, 2024 8.730 8.810 8.560 8.690 1,262,417 -0.13(-1.47%)
Apr 15, 2024 9.140 9.150 8.760 8.820 1,014,545 -0.34(-3.71%)
Apr 12, 2024 9.340 9.420 9.100 9.160 694,044 -0.26(-2.76%)
Apr 11, 2024 9.520 9.560 9.410 9.420 918,782 -0.08(-0.84%)
Apr 10, 2024 9.520 9.840 9.370 9.500 1,325,218 -0.47(-4.71%)
Apr 09, 2024 9.860 10.12 9.740 9.970 1,718,533 +0.12(+1.22%)
Apr 08, 2024 9.720 10.03 9.600 9.850 1,139,914 +0.06(+0.61%)
Apr 05, 2024 9.800 9.935 9.710 9.790 1,153,316 -0.06(-0.61%)
Apr 04, 2024 10.10 10.19 9.830 9.850 890,494 -0.19(-1.89%)
Apr 03, 2024 10.02 10.20 9.980 10.04 1,329,027 -0.08(-0.79%)
Apr 02, 2024 10.32 10.36 9.880 10.12 1,665,166 -0.46(-4.35%)
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.