Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 12.40 12.85 12.34 12.46 956,523 +0.02(+0.16%)
Jul 17, 2024 12.32 12.47 12.20 12.44 1,015,791 -0.02(-0.16%)
Jul 16, 2024 12.22 12.49 12.19 12.46 1,009,968 +0.36(+2.98%)
Jul 15, 2024 12.00 12.20 11.91 12.10 978,129 +0.13(+1.09%)
Jul 12, 2024 12.19 12.19 11.95 11.97 743,682 -0.04(-0.33%)
Jul 11, 2024 11.61 12.11 11.58 12.01 1,396,701 +0.74(+6.57%)
Jul 10, 2024 11.36 11.43 11.12 11.27 915,031 -0.16(-1.40%)
Jul 09, 2024 11.38 11.50 11.26 11.43 1,056,318 +0.03(+0.26%)
Jul 08, 2024 11.74 11.82 11.40 11.40 808,597 -0.20(-1.72%)
Jul 05, 2024 11.88 11.91 11.59 11.60 608,821 -0.39(-3.25%)
Jul 03, 2024 11.95 12.06 11.89 11.99 402,246 +0.12(+1.01%)
Jul 02, 2024 11.84 12.07 11.80 11.87 739,736 +0.03(+0.25%)
Jul 01, 2024 12.16 12.28 11.78 11.84 804,047 -0.28(-2.31%)
Jun 28, 2024 12.20 12.21 12.00 12.12 1,993,034 +0.05(+0.41%)
Jun 27, 2024 12.17 12.25 12.05 12.07 1,280,963 -0.18(-1.47%)
Jun 26, 2024 12.37 12.47 12.22 12.25 737,795 -0.33(-2.62%)
Jun 25, 2024 12.62 12.69 12.39 12.58 781,192 -0.08(-0.63%)
Jun 24, 2024 12.58 12.87 12.48 12.66 766,019 +0.18(+1.44%)
Jun 21, 2024 12.52 12.55 12.36 12.48 1,912,084 -0.02(-0.16%)
Jun 20, 2024 12.48 12.71 12.44 12.50 1,037,044 -0.05(-0.40%)
Jun 18, 2024 12.77 12.90 12.53 12.55 1,077,992 -0.22(-1.72%)
Jun 17, 2024 12.33 12.80 12.33 12.77 890,568 +0.35(+2.82%)
Jun 14, 2024 12.81 12.82 12.24 12.42 1,249,391 -0.63(-4.83%)
Jun 13, 2024 13.35 13.36 13.02 13.05 1,092,467 -0.37(-2.76%)
Jun 12, 2024 13.58 13.81 13.40 13.42 2,043,653 +0.18(+1.36%)
Jun 11, 2024 13.27 13.32 13.07 13.24 1,268,410 -0.09(-0.68%)
Jun 10, 2024 13.25 13.34 13.04 13.33 932,016 -0.15(-1.11%)
Jun 07, 2024 13.34 13.51 13.22 13.48 856,782 +0.00(+0.00%)
Jun 06, 2024 13.71 13.80 13.47 13.48 833,083 -0.32(-2.32%)
Jun 05, 2024 13.72 13.85 13.48 13.80 722,409 +0.16(+1.17%)
Jun 04, 2024 13.90 13.96 13.63 13.64 1,347,424 -0.37(-2.64%)
Jun 03, 2024 14.16 14.17 13.79 14.01 784,440 -0.05(-0.36%)
May 31, 2024 13.90 14.11 13.85 14.06 1,288,563 +0.16(+1.15%)
May 30, 2024 13.70 13.90 13.67 13.90 1,127,072 +0.34(+2.51%)
May 29, 2024 13.74 13.81 13.53 13.56 1,008,928 -0.39(-2.80%)
May 28, 2024 14.17 14.21 13.85 13.95 1,042,736 -0.05(-0.36%)
May 24, 2024 13.70 14.04 13.66 14.00 1,312,976 +0.42(+3.09%)
May 23, 2024 13.84 13.86 13.45 13.58 1,236,149 -0.26(-1.88%)
May 22, 2024 13.88 13.93 13.72 13.84 1,062,303 -0.07(-0.50%)
May 21, 2024 14.00 14.19 13.88 13.91 1,393,403 -0.16(-1.14%)
May 20, 2024 14.00 14.22 13.94 14.07 1,828,926 +0.04(+0.29%)
May 17, 2024 14.10 14.15 13.90 14.03 1,743,408 -0.09(-0.64%)
May 16, 2024 13.97 14.18 13.92 14.12 1,072,051 +0.12(+0.86%)
May 15, 2024 14.06 14.12 13.76 14.00 2,287,861 +0.07(+0.50%)
May 14, 2024 13.81 13.97 13.70 13.93 1,151,235 +0.36(+2.65%)
May 13, 2024 13.55 13.71 13.50 13.57 773,259 +0.14(+1.04%)
May 10, 2024 13.64 13.64 13.29 13.43 890,193 -0.15(-1.10%)
May 09, 2024 13.60 13.66 13.47 13.58 587,400 +0.07(+0.52%)
May 08, 2024 13.14 13.56 13.07 13.51 748,154 +0.22(+1.64%)
May 07, 2024 13.30 13.54 13.28 13.29 838,305 +0.02(+0.15%)
May 06, 2024 13.38 13.45 13.19 13.27 726,792 +0.06(+0.45%)
May 03, 2024 13.45 13.64 13.18 13.21 1,116,005 -0.01(-0.07%)
May 02, 2024 13.46 13.46 13.14 13.22 1,956,848 +0.06(+0.45%)
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.