Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.56 12.82 12.40 12.81 669,333 +0.23(+1.83%)
Jul 18, 2024 13.12 13.27 12.56 12.58 848,863 -0.55(-4.19%)
Jul 17, 2024 13.00 13.19 12.87 13.13 1,586,098 +0.05(+0.38%)
Jul 16, 2024 12.82 13.13 12.71 13.08 731,212 +0.35(+2.75%)
Jul 15, 2024 12.46 12.75 12.28 12.73 899,334 +0.30(+2.41%)
Jul 12, 2024 12.30 12.47 12.17 12.43 1,042,961 +0.17(+1.39%)
Jul 11, 2024 12.44 12.59 12.18 12.26 1,278,043 -0.03(-0.24%)
Jul 10, 2024 13.07 13.10 12.28 12.29 1,145,163 -0.77(-5.90%)
Jul 09, 2024 12.95 13.10 12.78 13.06 1,330,784 +0.05(+0.38%)
Jul 08, 2024 12.85 13.26 12.73 13.01 1,349,674 +0.16(+1.25%)
Jul 05, 2024 12.77 12.98 12.70 12.85 1,035,198 +0.01(+0.08%)
Jul 03, 2024 12.87 13.05 12.82 12.84 533,389 +0.00(+0.00%)
Jul 02, 2024 12.91 12.96 12.64 12.84 934,082 +0.00(+0.00%)
Jul 01, 2024 12.71 13.04 12.53 12.84 1,501,849 +0.14(+1.10%)
Jun 28, 2024 12.53 12.73 12.48 12.70 2,429,923 +0.21(+1.68%)
Jun 27, 2024 12.40 12.70 12.24 12.49 961,775 +0.11(+0.89%)
Jun 26, 2024 12.53 12.53 12.11 12.38 1,766,358 -0.03(-0.24%)
Jun 25, 2024 12.16 12.70 11.98 12.41 1,511,770 +0.23(+1.89%)
Jun 24, 2024 11.86 12.29 11.80 12.18 1,837,911 +0.19(+1.58%)
Jun 21, 2024 11.80 12.12 11.69 11.99 2,588,471 +0.26(+2.22%)
Jun 20, 2024 11.07 11.85 10.92 11.73 2,717,278 +0.58(+5.20%)
Jun 18, 2024 11.49 11.63 11.10 11.15 1,655,475 -0.34(-2.96%)
Jun 17, 2024 11.65 11.65 11.28 11.49 1,530,589 -0.15(-1.29%)
Jun 14, 2024 11.73 11.87 11.58 11.64 1,317,374 -0.18(-1.52%)
Jun 13, 2024 12.02 12.14 11.66 11.82 875,614 -0.18(-1.50%)
Jun 12, 2024 12.25 12.46 11.96 12.00 1,395,870 -0.07(-0.58%)
Jun 11, 2024 11.89 12.18 11.89 12.07 3,864,618 +0.08(+0.67%)
Jun 10, 2024 12.03 12.08 11.70 11.99 856,588 -0.17(-1.40%)
Jun 07, 2024 12.16 12.40 12.06 12.16 775,622 -0.09(-0.73%)
Jun 06, 2024 12.08 12.39 12.01 12.25 1,552,772 +0.25(+2.08%)
Jun 05, 2024 11.90 12.05 11.66 12.00 1,306,135 +0.06(+0.50%)
Jun 04, 2024 12.08 12.26 11.94 11.94 610,738 -0.16(-1.32%)
Jun 03, 2024 12.48 12.55 11.99 12.10 847,024 -0.27(-2.18%)
May 31, 2024 12.64 12.73 12.16 12.37 884,314 -0.14(-1.12%)
May 30, 2024 12.74 12.89 12.41 12.51 822,273 -0.38(-2.95%)
May 29, 2024 13.10 13.20 12.86 12.89 777,677 -0.28(-2.13%)
May 28, 2024 13.04 13.39 12.81 13.17 1,382,212 +0.16(+1.23%)
May 24, 2024 13.26 13.39 12.86 13.01 1,087,396 -0.35(-2.62%)
May 23, 2024 13.93 13.99 13.31 13.36 1,113,735 -0.60(-4.30%)
May 22, 2024 13.90 14.18 13.88 13.96 1,051,794 +0.00(+0.00%)
May 21, 2024 14.12 14.33 13.93 13.96 1,075,256 -0.18(-1.27%)
May 20, 2024 14.03 14.30 13.85 14.14 1,345,655 +0.11(+0.78%)
May 17, 2024 13.98 14.04 13.80 14.03 1,320,452 +0.04(+0.29%)
May 16, 2024 14.36 14.55 13.96 13.99 1,064,054 -0.41(-2.85%)
May 15, 2024 14.25 14.41 13.82 14.40 1,868,239 +0.32(+2.27%)
May 14, 2024 14.38 14.57 14.05 14.08 3,200,552 -0.08(-0.56%)
May 13, 2024 14.58 14.65 14.15 14.16 1,585,256 -0.34(-2.34%)
May 10, 2024 14.81 14.86 13.92 14.50 1,769,797 -0.26(-1.76%)
May 09, 2024 16.65 16.95 14.54 14.76 4,001,964 -2.74(-15.66%)
May 08, 2024 17.79 17.79 17.35 17.50 883,279 -0.43(-2.40%)
May 07, 2024 17.83 18.10 17.80 17.93 540,653 +0.09(+0.50%)
May 06, 2024 17.37 17.89 17.37 17.84 667,800 +0.54(+3.12%)
May 03, 2024 17.33 17.60 17.16 17.30 577,239 +0.49(+2.91%)
May 02, 2024 17.41 17.41 16.48 16.81 941,164 -0.45(-2.61%)
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.