Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 13.55 13.88 13.11 13.81 6,826,995 +0.17(+1.25%)
Jun 14, 2024 13.61 13.82 13.52 13.64 6,944,370 -0.08(-0.58%)
Jun 13, 2024 13.73 13.89 13.57 13.72 4,425,543 -0.08(-0.58%)
Jun 12, 2024 13.86 14.15 13.68 13.80 6,365,048 +0.26(+1.92%)
Jun 11, 2024 13.62 13.88 13.50 13.54 8,186,544 +0.38(+2.89%)
Jun 10, 2024 13.37 13.37 13.13 13.16 7,688,068 -0.33(-2.45%)
Jun 07, 2024 13.26 13.50 13.26 13.49 9,902,412 +0.01(+0.07%)
Jun 06, 2024 13.41 13.51 13.28 13.48 7,921,444 +0.10(+0.74%)
Jun 05, 2024 13.17 13.39 13.07 13.38 6,156,957 +0.35(+2.67%)
Jun 04, 2024 13.62 13.76 13.02 13.03 7,221,828 -0.69(-5.00%)
Jun 03, 2024 13.29 13.94 13.25 13.72 12,673,979 +0.53(+3.99%)
May 31, 2024 13.01 13.84 12.74 13.19 21,395,460 +0.94(+7.70%)
May 30, 2024 11.97 12.37 11.81 12.25 9,199,189 +0.29(+2.41%)
May 29, 2024 12.10 12.46 11.94 11.96 10,644,884 -0.31(-2.51%)
May 28, 2024 12.35 12.92 12.01 12.27 13,988,509 +0.01(+0.08%)
May 24, 2024 12.11 12.52 11.44 12.26 20,157,080 +0.37(+3.09%)
May 23, 2024 11.40 12.11 10.93 11.89 27,231,542 -0.36(-2.92%)
May 22, 2024 12.22 12.41 11.99 12.25 19,257,148 -0.13(-1.04%)
May 21, 2024 12.14 12.41 12.11 12.38 6,626,543 +0.14(+1.14%)
May 20, 2024 12.67 12.74 12.18 12.24 6,246,266 -0.44(-3.45%)
May 17, 2024 12.81 12.94 12.67 12.68 4,412,889 -0.28(-2.15%)
May 16, 2024 12.62 13.00 12.58 12.95 4,920,981 +0.25(+1.96%)
May 15, 2024 12.93 13.07 12.63 12.71 6,856,328 -0.07(-0.54%)
May 14, 2024 13.01 13.29 12.66 12.77 7,768,146 +0.04(+0.31%)
May 13, 2024 12.57 13.08 12.55 12.73 8,722,982 +0.39(+3.14%)
May 10, 2024 12.72 12.79 12.30 12.35 4,642,603 -0.30(-2.36%)
May 09, 2024 12.52 12.66 12.24 12.65 4,413,667 +0.14(+1.11%)
May 08, 2024 12.35 12.56 12.18 12.51 5,258,208 -0.08(-0.63%)
May 07, 2024 12.82 12.90 12.59 12.59 3,840,849 -0.10(-0.78%)
May 06, 2024 12.70 12.88 12.51 12.69 5,101,486 +0.16(+1.27%)
May 03, 2024 12.76 13.02 12.42 12.53 5,125,487 +0.05(+0.40%)
May 02, 2024 12.43 12.57 12.27 12.48 4,437,948 +0.38(+3.12%)
May 01, 2024 12.31 12.43 11.98 12.10 5,707,267 -0.28(-2.25%)
Apr 30, 2024 12.58 12.82 12.36 12.38 6,425,178 -0.43(-3.34%)
Apr 29, 2024 12.70 13.06 12.70 12.80 7,832,229 +0.25(+1.98%)
Apr 26, 2024 12.66 12.97 12.53 12.56 5,808,842 +0.02(+0.16%)
Apr 25, 2024 12.64 12.70 12.25 12.54 6,035,070 -0.37(-2.85%)
Apr 24, 2024 12.76 13.01 12.64 12.90 6,543,603 +0.04(+0.31%)
Apr 23, 2024 12.63 12.91 12.62 12.86 7,060,205 +0.16(+1.25%)
Apr 22, 2024 12.75 12.89 12.58 12.71 6,611,890 -0.04(-0.31%)
Apr 19, 2024 12.49 12.88 12.48 12.74 7,601,190 +0.16(+1.26%)
Apr 18, 2024 12.19 12.66 12.14 12.59 6,929,589 +0.42(+3.43%)
Apr 17, 2024 12.57 12.61 12.16 12.17 6,902,859 -0.32(-2.55%)
Apr 16, 2024 11.95 12.56 11.83 12.49 10,569,607 +0.42(+3.46%)
Apr 15, 2024 12.20 12.41 11.95 12.07 9,585,406 +0.04(+0.33%)
Apr 12, 2024 12.69 12.73 11.94 12.03 16,032,018 -1.01(-7.77%)
Apr 11, 2024 13.49 13.58 12.97 13.04 5,985,231 -0.37(-2.74%)
Apr 10, 2024 13.31 13.43 12.94 13.41 11,039,891 -0.45(-3.23%)
Apr 09, 2024 13.54 13.91 13.53 13.86 7,818,951 +0.43(+3.18%)
Apr 08, 2024 13.62 13.66 13.34 13.43 9,282,607 -0.24(-1.74%)
Apr 05, 2024 13.62 13.80 13.59 13.67 4,393,679 -0.07(-0.51%)
Apr 04, 2024 14.06 14.38 13.73 13.74 6,202,656 -0.08(-0.58%)
Apr 03, 2024 14.12 14.23 13.73 13.82 8,182,630 -0.37(-2.59%)
Apr 02, 2024 14.62 14.68 13.99 14.19 81,908,304 -1.01(-6.67%)
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.