Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 12.12 12.29 11.96 12.02 2,465,453 -0.19(-1.56%)
May 20, 2024 12.24 12.49 12.02 12.21 2,861,327 -0.09(-0.73%)
May 17, 2024 12.05 12.35 11.93 12.30 3,477,290 +0.17(+1.40%)
May 16, 2024 11.93 12.20 11.84 12.13 2,517,545 +0.16(+1.34%)
May 15, 2024 12.16 12.16 11.71 11.97 3,626,030 -0.01(-0.08%)
May 14, 2024 11.68 12.08 11.62 11.98 3,327,896 +0.47(+4.08%)
May 13, 2024 11.57 11.98 11.44 11.51 4,216,840 +0.06(+0.52%)
May 10, 2024 11.77 11.85 11.22 11.45 4,974,592 +0.00(+0.00%)
May 09, 2024 11.70 12.34 10.51 11.45 10,381,639 +1.18(+11.49%)
May 08, 2024 10.00 10.37 9.830 10.27 6,009,252 -0.03(-0.29%)
May 07, 2024 10.51 10.60 10.29 10.30 3,160,657 -0.18(-1.72%)
May 06, 2024 10.25 10.53 10.18 10.48 3,661,999 +0.34(+3.35%)
May 03, 2024 10.40 10.42 10.02 10.14 3,923,400 -0.02(-0.20%)
May 02, 2024 10.22 10.35 10.08 10.16 2,704,127 +0.04(+0.40%)
May 01, 2024 10.12 10.36 10.01 10.12 1,974,498 +0.02(+0.20%)
Apr 30, 2024 10.29 10.29 9.930 10.10 2,803,699 -0.26(-2.51%)
Apr 29, 2024 10.59 10.66 10.29 10.36 1,655,545 -0.13(-1.24%)
Apr 26, 2024 10.54 10.70 10.40 10.49 1,694,719 -0.06(-0.57%)
Apr 25, 2024 10.27 10.64 10.11 10.55 3,178,473 +0.11(+1.05%)
Apr 24, 2024 10.15 10.50 10.10 10.44 2,877,283 +0.25(+2.45%)
Apr 23, 2024 10.26 10.54 10.17 10.19 2,179,501 -0.16(-1.55%)
Apr 22, 2024 10.27 10.63 10.18 10.35 4,010,284 +0.17(+1.67%)
Apr 19, 2024 10.18 10.30 10.07 10.18 2,153,063 -0.06(-0.59%)
Apr 18, 2024 10.10 10.32 9.940 10.24 1,795,733 +0.14(+1.39%)
Apr 17, 2024 10.09 10.27 10.01 10.10 1,726,388 +0.06(+0.60%)
Apr 16, 2024 10.02 10.26 9.990 10.04 2,422,438 -0.08(-0.79%)
Apr 15, 2024 10.46 10.59 10.06 10.12 2,489,604 -0.41(-3.89%)
Apr 12, 2024 10.88 10.93 10.47 10.53 2,700,599 -0.39(-3.57%)
Apr 11, 2024 10.99 11.01 10.57 10.92 2,370,588 -0.01(-0.09%)
Apr 10, 2024 10.70 10.96 10.51 10.93 3,283,892 -0.04(-0.36%)
Apr 09, 2024 10.66 11.13 10.63 10.97 3,437,095 +0.37(+3.49%)
Apr 08, 2024 10.57 10.87 10.51 10.60 2,670,971 +0.07(+0.66%)
Apr 05, 2024 10.71 10.75 10.50 10.53 3,376,791 -0.28(-2.59%)
Apr 04, 2024 10.86 11.23 10.80 10.81 4,507,593 -0.41(-3.65%)
Apr 03, 2024 11.05 11.23 11.03 11.22 1,143,591 +0.08(+0.72%)
Apr 02, 2024 11.22 11.29 11.06 11.14 1,667,717 -0.17(-1.50%)
Apr 01, 2024 11.42 11.42 11.19 11.31 2,025,383 -0.04(-0.35%)
Mar 28, 2024 11.19 11.41 11.41 11.35 2,567,230 +0.16(+1.43%)
Mar 27, 2024 11.06 11.21 10.84 11.19 3,339,889 +0.27(+2.47%)
Mar 26, 2024 11.12 11.24 10.86 10.92 3,857,703 -0.10(-0.91%)
Mar 25, 2024 10.92 11.12 10.83 11.02 1,936,216 +0.15(+1.38%)
Mar 22, 2024 10.85 11.10 10.82 10.87 3,232,934 +0.08(+0.74%)
Mar 21, 2024 11.08 11.11 10.77 10.79 2,756,538 -0.20(-1.82%)
Mar 20, 2024 10.89 11.23 10.84 10.99 3,547,347 +0.04(+0.37%)
Mar 19, 2024 10.77 11.06 10.73 10.95 2,383,517 +0.13(+1.20%)
Mar 18, 2024 10.77 11.10 10.66 10.82 2,514,585 +0.08(+0.74%)
Mar 15, 2024 10.44 10.88 10.36 10.74 3,881,540 +0.25(+2.38%)
Mar 14, 2024 10.64 10.74 10.38 10.49 5,575,921 -0.22(-2.05%)
Mar 13, 2024 10.80 10.94 10.65 10.71 2,723,900 -0.12(-1.11%)
Mar 12, 2024 11.15 11.17 10.77 10.83 3,856,025 -0.36(-3.22%)
Mar 11, 2024 10.83 11.29 10.80 11.19 3,221,339 +0.32(+2.94%)
Mar 08, 2024 10.79 11.15 10.73 10.87 4,320,677 +0.12(+1.12%)
Mar 07, 2024 10.80 10.94 10.65 10.75 3,373,523 +0.07(+0.66%)
Mar 06, 2024 11.00 11.05 10.52 10.68 6,391,916 -0.30(-2.73%)
Mar 05, 2024 11.09 11.11 10.72 10.98 4,228,320 -0.30(-2.66%)
Mar 04, 2024 11.47 11.53 11.10 11.28 3,777,670 -0.16(-1.40%)
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.