Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 12.41 12.49 12.26 12.44 1,699,968 -0.03(-0.24%)
May 28, 2024 12.50 12.68 12.42 12.47 4,030,188 +0.10(+0.81%)
May 24, 2024 12.51 12.55 12.26 12.37 2,742,813 +0.11(+0.90%)
May 23, 2024 12.40 12.59 12.15 12.26 2,467,757 +0.08(+0.66%)
May 22, 2024 12.20 12.24 11.99 12.18 2,293,169 -0.10(-0.81%)
May 21, 2024 12.63 12.81 12.20 12.28 3,253,865 -0.34(-2.69%)
May 20, 2024 12.07 12.62 12.02 12.62 5,183,818 +0.72(+6.05%)
May 17, 2024 11.73 12.07 11.30 11.90 3,719,706 +0.38(+3.26%)
May 16, 2024 11.67 11.96 10.80 11.52 8,050,060 -0.60(-4.98%)
May 15, 2024 12.23 12.33 12.01 12.13 855,349 -0.10(-0.81%)
May 14, 2024 12.28 12.33 12.04 12.23 1,017,878 +0.06(+0.49%)
May 13, 2024 12.17 12.19 11.90 12.17 1,132,471 +0.13(+1.07%)
May 10, 2024 12.52 12.52 11.85 12.04 1,814,981 -0.40(-3.18%)
May 09, 2024 12.15 12.51 11.90 12.43 2,107,034 +0.24(+1.95%)
May 08, 2024 11.74 12.34 11.72 12.20 3,682,822 +0.45(+3.79%)
May 07, 2024 10.87 11.80 10.87 11.75 3,623,309 +1.08(+10.11%)
May 06, 2024 10.52 10.87 10.50 10.67 1,456,647 +0.21(+1.99%)
May 03, 2024 10.48 10.54 10.34 10.46 946,536 +0.07(+0.67%)
May 02, 2024 10.32 10.47 10.27 10.40 1,040,997 +0.26(+2.54%)
May 01, 2024 10.58 10.64 10.01 10.14 1,427,712 -0.40(-3.76%)
Apr 30, 2024 10.80 10.80 10.47 10.53 1,315,260 -0.37(-3.36%)
Apr 29, 2024 10.71 10.92 10.68 10.90 628,167 +0.18(+1.66%)
Apr 26, 2024 10.57 10.73 10.52 10.72 967,260 +0.08(+0.74%)
Apr 25, 2024 10.64 10.74 10.52 10.64 1,133,446 -0.02(-0.19%)
Apr 24, 2024 10.73 10.83 10.44 10.66 2,020,300 -0.21(-1.91%)
Apr 23, 2024 10.85 10.89 10.72 10.87 1,108,920 -0.04(-0.36%)
Apr 22, 2024 10.85 11.06 10.69 10.91 971,290 +0.05(+0.46%)
Apr 19, 2024 10.63 10.98 10.61 10.86 937,232 +0.18(+1.67%)
Apr 18, 2024 10.94 11.00 10.66 10.68 869,047 -0.26(-2.35%)
Apr 17, 2024 11.24 11.37 10.91 10.94 934,968 -0.28(-2.47%)
Apr 16, 2024 11.18 11.36 10.97 11.22 1,368,846 -0.03(-0.26%)
Apr 15, 2024 11.63 11.66 11.15 11.25 1,327,837 -0.31(-2.66%)
Apr 12, 2024 11.82 11.89 11.54 11.55 1,518,997 -0.18(-1.52%)
Apr 11, 2024 11.96 12.04 11.69 11.73 1,648,141 -0.14(-1.17%)
Apr 10, 2024 11.83 11.97 11.58 11.87 2,773,797 -0.01(-0.08%)
Apr 09, 2024 11.80 11.89 11.73 11.88 1,765,768 +0.13(+1.10%)
Apr 08, 2024 11.83 11.94 11.69 11.75 1,385,559 -0.11(-0.92%)
Apr 05, 2024 11.63 12.04 11.44 11.86 3,983,127 +0.24(+2.04%)
Apr 04, 2024 11.47 11.73 11.45 11.62 3,484,865 +0.25(+2.18%)
Apr 03, 2024 11.28 11.41 11.15 11.38 2,370,192 +0.16(+1.41%)
Apr 02, 2024 11.32 11.41 10.98 11.22 3,925,069 -0.35(-3.00%)
Apr 01, 2024 11.88 11.88 11.45 11.56 1,754,358 -0.22(-1.85%)
Mar 28, 2024 11.77 11.78 11.78 11.78 1,724,073 +0.16(+1.36%)
Mar 27, 2024 11.28 11.62 11.28 11.62 1,451,819 +0.37(+3.25%)
Mar 26, 2024 11.47 11.51 11.23 11.26 1,237,373 -0.14(-1.22%)
Mar 25, 2024 11.16 11.45 11.16 11.40 1,032,473 +0.26(+2.31%)
Mar 22, 2024 11.29 11.36 11.04 11.14 1,242,886 -0.23(-2.00%)
Mar 21, 2024 11.34 11.40 11.15 11.37 1,160,693 +0.00(+0.00%)
Mar 20, 2024 11.29 11.42 11.17 11.37 946,537 +0.08(+0.70%)
Mar 19, 2024 11.02 11.47 11.01 11.29 1,748,276 +0.22(+1.97%)
Mar 18, 2024 11.07 11.07 10.83 11.07 1,275,508 +0.07(+0.63%)
Mar 15, 2024 10.80 11.02 10.80 11.00 3,111,093 +0.15(+1.37%)
Mar 14, 2024 10.78 10.87 10.66 10.85 981,852 +0.08(+0.74%)
Mar 13, 2024 10.77 10.87 10.57 10.77 1,299,714 +0.10(+0.92%)
Mar 12, 2024 10.57 10.72 10.42 10.67 1,066,157 +0.03(+0.28%)
Mar 11, 2024 10.59 10.79 10.47 10.64 1,693,681 +0.02(+0.18%)
Mar 08, 2024 10.57 10.70 10.23 10.62 3,269,869 +0.21(+1.97%)
Mar 07, 2024 10.57 10.80 10.39 10.42 7,767,201 -0.63(-5.67%)
Mar 06, 2024 11.70 11.73 10.98 11.05 1,512,697 -0.64(-5.45%)
Mar 05, 2024 11.50 11.98 10.98 11.68 2,620,471 +0.79(+7.28%)
Mar 04, 2024 11.25 11.26 10.87 10.89 1,025,233 -0.24(-2.20%)
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.