Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 13.16 13.16 12.68 12.71 383,363 -0.45(-3.42%)
Jul 23, 2024 12.98 13.22 12.95 13.16 373,146 +0.16(+1.23%)
Jul 22, 2024 13.22 13.24 12.80 13.00 452,815 -0.22(-1.66%)
Jul 19, 2024 13.15 13.50 13.05 13.22 579,843 +0.05(+0.38%)
Jul 18, 2024 13.50 13.77 13.04 13.17 674,295 -0.37(-2.73%)
Jul 17, 2024 14.16 14.29 13.52 13.54 537,539 -0.58(-4.11%)
Jul 16, 2024 14.30 14.30 14.02 14.12 520,509 -0.01(-0.07%)
Jul 15, 2024 13.76 14.15 13.76 14.13 1,181,415 +0.38(+2.76%)
Jul 12, 2024 14.47 14.49 13.72 13.75 504,160 -0.48(-3.37%)
Jul 11, 2024 13.95 14.25 13.76 14.23 633,172 +0.38(+2.74%)
Jul 10, 2024 14.51 14.51 13.76 13.85 747,504 -0.59(-4.09%)
Jul 09, 2024 14.56 14.64 14.11 14.44 742,679 +0.00(+0.00%)
Jul 08, 2024 14.39 14.78 14.27 14.44 880,107 +0.19(+1.33%)
Jul 05, 2024 14.11 14.44 14.08 14.25 407,843 +0.12(+0.85%)
Jul 03, 2024 14.05 14.33 13.93 14.13 229,398 +0.10(+0.71%)
Jul 02, 2024 14.32 14.32 14.02 14.03 454,549 -0.30(-2.09%)
Jul 01, 2024 14.49 14.68 13.87 14.33 692,659 -0.16(-1.10%)
Jun 28, 2024 14.69 14.92 14.47 14.49 2,987,423 -0.15(-1.02%)
Jun 27, 2024 14.20 14.64 13.99 14.64 649,823 +0.42(+2.95%)
Jun 26, 2024 14.45 14.61 14.16 14.22 547,043 -0.31(-2.13%)
Jun 25, 2024 14.34 14.56 13.81 14.53 533,966 +0.37(+2.61%)
Jun 24, 2024 13.47 14.32 13.47 14.16 835,797 +0.72(+5.36%)
Jun 21, 2024 13.63 13.77 13.33 13.44 421,503 -0.27(-1.97%)
Jun 20, 2024 13.70 13.89 13.70 13.71 485,273 -0.02(-0.15%)
Jun 18, 2024 13.27 13.94 13.27 13.73 757,720 +0.44(+3.31%)
Jun 17, 2024 12.57 13.48 12.35 13.29 537,362 +0.51(+3.99%)
Jun 14, 2024 13.06 13.25 12.76 12.78 393,825 -0.45(-3.40%)
Jun 13, 2024 13.75 13.75 13.01 13.23 431,456 -0.65(-4.68%)
Jun 12, 2024 13.70 14.21 13.66 13.88 915,010 +0.40(+2.97%)
Jun 11, 2024 12.93 13.55 12.81 13.48 617,221 +0.52(+4.01%)
Jun 10, 2024 12.93 13.09 12.63 12.96 433,712 -0.04(-0.31%)
Jun 07, 2024 13.09 13.16 12.85 13.00 285,934 -0.09(-0.69%)
Jun 06, 2024 13.04 13.40 12.97 13.09 401,690 -0.05(-0.38%)
Jun 05, 2024 13.40 13.43 12.88 13.14 480,490 -0.16(-1.20%)
Jun 04, 2024 12.96 13.30 12.81 13.30 669,204 +0.36(+2.78%)
Jun 03, 2024 12.68 13.09 12.65 12.94 716,476 +0.49(+3.94%)
May 31, 2024 12.19 12.52 12.13 12.45 606,517 +0.33(+2.72%)
May 30, 2024 11.87 12.14 11.81 12.12 456,213 +0.25(+2.11%)
May 29, 2024 12.21 12.21 11.84 11.87 719,347 -0.59(-4.74%)
May 28, 2024 12.14 12.86 12.11 12.46 807,014 +0.32(+2.64%)
May 24, 2024 12.15 12.24 11.88 12.14 505,574 +0.31(+2.62%)
May 23, 2024 11.96 11.96 11.62 11.83 737,876 -0.18(-1.46%)
May 22, 2024 12.05 12.09 11.90 12.01 321,232 -0.03(-0.25%)
May 21, 2024 11.95 12.18 11.85 12.03 742,275 +0.09(+0.75%)
May 20, 2024 11.77 11.97 11.72 11.95 642,418 +0.02(+0.17%)
May 17, 2024 11.67 11.97 11.55 11.93 660,490 +0.31(+2.66%)
May 16, 2024 11.77 11.77 11.59 11.62 410,598 -0.21(-1.77%)
May 15, 2024 12.42 12.42 11.77 11.83 861,019 -0.44(-3.57%)
May 14, 2024 11.89 12.96 11.82 12.26 1,511,887 +0.71(+6.11%)
May 13, 2024 10.95 11.56 10.95 11.56 1,492,421 +0.63(+5.74%)
May 10, 2024 11.09 11.15 10.71 10.93 936,538 +0.00(+0.00%)
May 09, 2024 11.30 11.30 10.69 10.93 1,117,042 -0.32(-2.83%)
May 08, 2024 11.22 11.59 10.97 11.25 1,840,549 +0.03(+0.27%)
May 07, 2024 10.87 11.83 10.87 11.22 2,272,611 +0.07(+0.63%)
May 06, 2024 10.57 11.17 9.661 11.15 5,202,627 -1.28(-10.33%)
May 03, 2024 12.35 12.68 12.30 12.43 1,606,448 +0.33(+2.71%)
May 02, 2024 12.01 12.14 11.78 12.10 468,245 +0.26(+2.18%)
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.