Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.13 12.13 11.87 12.03 75,387 +0.01(+0.08%)
Jun 13, 2024 12.09 12.09 11.66 12.02 120,381 -0.20(-1.64%)
Jun 12, 2024 12.41 12.53 12.15 12.22 27,111 +0.11(+0.91%)
Jun 11, 2024 12.44 12.62 11.88 12.11 56,467 -0.33(-2.65%)
Jun 10, 2024 11.91 12.45 11.71 12.44 80,840 +0.63(+5.33%)
Jun 07, 2024 11.60 11.85 11.42 11.81 31,306 +0.04(+0.34%)
Jun 06, 2024 11.60 12.02 11.56 11.77 37,404 +0.25(+2.17%)
Jun 05, 2024 11.39 11.53 10.90 11.52 145,191 +0.21(+1.86%)
Jun 04, 2024 11.00 11.80 10.85 11.31 126,977 +0.31(+2.82%)
Jun 03, 2024 12.17 12.31 10.96 11.00 149,998 -0.96(-8.03%)
May 31, 2024 12.38 12.38 11.92 11.96 63,668 -0.04(-0.33%)
May 30, 2024 12.71 12.78 11.82 12.00 62,993 -0.55(-4.38%)
May 29, 2024 12.17 12.58 12.00 12.55 47,699 +0.27(+2.20%)
May 28, 2024 12.88 13.21 12.04 12.28 136,649 -0.64(-4.95%)
May 24, 2024 11.99 13.63 11.77 12.92 98,307 +1.16(+9.86%)
May 23, 2024 12.30 12.55 11.68 11.76 188,595 -0.52(-4.23%)
May 22, 2024 12.59 12.64 12.28 12.28 153,884 -0.41(-3.23%)
May 21, 2024 12.26 12.96 12.21 12.69 165,140 +0.29(+2.34%)
May 20, 2024 12.56 12.81 12.01 12.40 97,287 -0.07(-0.56%)
May 17, 2024 12.92 13.06 12.17 12.47 89,015 -0.35(-2.73%)
May 16, 2024 14.02 14.07 12.40 12.82 96,322 -1.02(-7.37%)
May 15, 2024 14.00 14.70 13.69 13.84 121,223 -0.32(-2.26%)
May 14, 2024 14.37 14.52 13.63 14.16 47,287 +0.07(+0.50%)
May 13, 2024 13.68 14.40 13.54 14.09 115,326 +0.60(+4.45%)
May 10, 2024 14.80 14.83 13.42 13.49 59,200 -1.11(-7.60%)
May 09, 2024 14.06 14.65 13.76 14.60 43,621 +0.72(+5.19%)
May 08, 2024 14.56 14.89 13.67 13.88 51,592 -1.13(-7.53%)
May 07, 2024 14.52 15.07 14.32 15.01 82,216 +0.71(+4.97%)
May 06, 2024 14.20 14.77 13.80 14.30 141,055 +0.08(+0.56%)
May 03, 2024 14.36 14.64 13.87 14.22 114,893 -0.18(-1.25%)
May 02, 2024 16.08 16.12 14.40 14.40 79,209 -1.70(-10.56%)
May 01, 2024 15.38 16.54 14.91 16.10 130,016 +0.59(+3.80%)
Apr 30, 2024 15.50 15.94 15.23 15.51 71,418 -0.05(-0.32%)
Apr 29, 2024 14.36 16.29 14.23 15.56 66,236 +1.38(+9.73%)
Apr 26, 2024 13.94 14.18 13.94 14.18 22,746 +0.05(+0.35%)
Apr 25, 2024 14.06 14.44 13.76 14.13 44,944 -0.07(-0.49%)
Apr 24, 2024 13.74 14.35 13.74 14.20 36,767 +0.32(+2.31%)
Apr 23, 2024 14.20 14.30 13.70 13.88 85,381 +0.24(+1.76%)
Apr 22, 2024 12.97 13.70 12.88 13.64 82,863 +0.68(+5.25%)
Apr 19, 2024 13.49 13.64 12.78 12.96 235,763 -0.54(-4.00%)
Apr 18, 2024 13.50 13.62 13.11 13.50 79,670 +0.02(+0.15%)
Apr 17, 2024 13.55 13.80 13.24 13.48 155,358 -0.09(-0.66%)
Apr 16, 2024 14.46 14.46 13.42 13.57 84,141 -0.58(-4.10%)
Apr 15, 2024 13.95 14.54 13.53 14.15 58,209 -0.12(-0.84%)
Apr 12, 2024 13.89 14.40 13.89 14.27 61,354 +0.16(+1.13%)
Apr 11, 2024 14.30 14.30 13.86 14.11 100,180 +0.05(+0.36%)
Apr 10, 2024 14.73 15.21 13.90 14.06 117,999 -0.67(-4.55%)
Apr 09, 2024 14.27 14.86 14.12 14.73 74,237 +0.52(+3.66%)
Apr 08, 2024 14.69 15.03 13.95 14.21 88,715 -0.31(-2.13%)
Apr 05, 2024 13.92 14.80 13.92 14.52 78,159 +0.44(+3.12%)
Apr 04, 2024 14.04 14.79 13.84 14.08 141,284 -0.10(-0.71%)
Apr 03, 2024 14.26 14.43 14.05 14.18 142,960 +0.07(+0.50%)
Apr 02, 2024 15.15 15.27 13.75 14.11 170,528 -0.45(-3.09%)
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.