Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 11.81 11.95 11.44 11.70 3,636,605 -0.25(-2.05%)
Jun 13, 2024 12.12 12.24 11.83 11.95 1,895,196 -0.26(-2.12%)
Jun 12, 2024 12.30 12.45 12.00 12.20 1,549,706 +0.20(+1.66%)
Jun 11, 2024 11.96 12.00 11.72 12.00 1,167,484 +0.02(+0.17%)
Jun 10, 2024 12.05 12.14 11.65 11.98 2,204,293 -0.23(-1.88%)
Jun 07, 2024 12.25 12.43 12.08 12.21 5,257,668 -0.18(-1.45%)
Jun 06, 2024 12.27 12.52 12.27 12.39 999,042 -0.08(-0.64%)
Jun 05, 2024 12.32 12.54 12.15 12.47 1,069,790 +0.15(+1.21%)
Jun 04, 2024 12.36 12.49 12.25 12.32 1,550,912 -0.08(-0.64%)
Jun 03, 2024 12.22 12.57 12.10 12.40 1,612,832 +0.12(+0.97%)
May 31, 2024 12.02 12.31 11.91 12.28 1,523,009 +0.20(+1.65%)
May 30, 2024 11.79 12.35 11.78 12.08 1,324,318 +0.47(+4.03%)
May 29, 2024 11.41 11.71 11.33 11.62 1,149,472 +0.03(+0.26%)
May 28, 2024 12.04 12.07 11.47 11.59 1,448,931 -0.39(-3.25%)
May 24, 2024 12.26 12.31 11.85 11.97 1,615,646 -0.10(-0.83%)
May 23, 2024 12.56 12.64 12.01 12.07 1,405,680 -0.53(-4.19%)
May 22, 2024 12.41 12.68 12.34 12.60 1,843,829 +0.20(+1.61%)
May 21, 2024 12.58 12.74 12.33 12.40 1,404,998 -0.10(-0.80%)
May 20, 2024 12.55 12.61 12.33 12.50 1,574,078 +0.02(+0.16%)
May 17, 2024 12.83 12.87 12.47 12.48 1,885,732 -0.31(-2.42%)
May 16, 2024 12.60 12.93 12.56 12.79 2,345,973 +0.06(+0.47%)
May 15, 2024 12.81 12.91 12.48 12.73 2,265,665 +0.18(+1.43%)
May 14, 2024 12.36 12.67 12.26 12.55 3,358,156 +0.31(+2.52%)
May 13, 2024 11.58 12.38 11.56 12.24 4,866,028 +0.79(+6.88%)
May 10, 2024 11.55 11.99 11.45 11.46 3,365,659 -0.09(-0.78%)
May 09, 2024 11.33 11.67 11.06 11.55 4,102,207 +1.02(+9.66%)
May 08, 2024 10.18 10.64 9.986 10.53 4,042,668 +0.33(+3.23%)
May 07, 2024 10.30 10.61 10.16 10.20 8,785,615 +0.32(+3.23%)
May 06, 2024 9.392 9.941 9.034 9.881 12,059,471 +0.50(+5.31%)
May 03, 2024 10.20 10.35 9.123 9.383 24,837,318 -0.75(-7.38%)
May 02, 2024 12.88 13.03 8.894 10.13 28,263,270 -8.29(-44.99%)
May 01, 2024 18.37 18.89 18.30 18.42 1,762,160 +0.05(+0.27%)
Apr 30, 2024 18.69 18.93 18.37 18.37 960,619 -0.41(-2.18%)
Apr 29, 2024 18.92 18.93 18.67 18.77 1,206,088 -0.07(-0.37%)
Apr 26, 2024 18.77 18.88 18.68 18.84 824,092 +0.09(+0.48%)
Apr 25, 2024 18.55 18.79 18.27 18.75 601,174 +0.11(+0.59%)
Apr 24, 2024 18.84 18.92 18.64 18.65 1,293,152 -0.24(-1.27%)
Apr 23, 2024 18.73 19.05 18.73 18.88 755,798 +0.16(+0.85%)
Apr 22, 2024 18.68 18.89 18.53 18.73 1,467,522 +0.12(+0.64%)
Apr 19, 2024 18.51 18.81 18.49 18.61 717,553 +0.09(+0.48%)
Apr 18, 2024 18.65 18.91 18.44 18.52 963,875 -0.22(-1.17%)
Apr 17, 2024 18.75 18.81 18.56 18.74 844,885 +0.09(+0.48%)
Apr 16, 2024 18.56 18.69 18.31 18.65 1,037,582 +0.05(+0.27%)
Apr 15, 2024 19.28 19.28 18.54 18.60 1,578,155 -0.58(-3.02%)
Apr 12, 2024 18.95 19.33 18.95 19.17 1,197,319 +0.04(+0.21%)
Apr 11, 2024 19.37 19.44 18.94 19.13 1,588,609 -0.01(-0.05%)
Apr 10, 2024 19.02 19.34 18.95 19.14 2,110,105 -0.45(-2.29%)
Apr 09, 2024 19.14 19.70 19.14 19.59 2,304,395 +0.49(+2.56%)
Apr 08, 2024 19.09 19.26 18.93 19.10 1,246,838 +0.04(+0.21%)
Apr 05, 2024 18.77 19.13 18.68 19.06 1,194,887 +0.30(+1.59%)
Apr 04, 2024 19.12 19.47 18.65 18.77 1,588,156 -0.27(-1.41%)
Apr 03, 2024 18.72 19.17 18.52 19.03 1,940,399 +0.46(+2.47%)
Apr 02, 2024 18.87 18.91 18.26 18.58 1,792,760 -0.49(-2.56%)
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.