Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.410 9.520 9.190 9.250 701,332 -0.23(-2.43%)
Jun 18, 2024 9.310 9.490 9.230 9.480 521,760 +0.19(+2.05%)
Jun 17, 2024 9.100 9.335 8.990 9.290 923,558 +0.11(+1.20%)
Jun 14, 2024 9.500 9.550 9.130 9.180 445,538 -0.39(-4.08%)
Jun 13, 2024 9.860 9.940 9.560 9.570 447,698 -0.31(-3.14%)
Jun 12, 2024 10.06 10.13 9.815 9.880 554,840 +0.12(+1.23%)
Jun 11, 2024 9.600 9.820 9.440 9.760 931,010 +0.11(+1.14%)
Jun 10, 2024 9.740 9.810 9.620 9.650 848,528 -0.16(-1.63%)
Jun 07, 2024 10.24 10.26 9.800 9.810 528,999 -0.58(-5.58%)
Jun 06, 2024 10.46 10.49 10.28 10.39 441,443 -0.14(-1.33%)
Jun 05, 2024 10.64 10.75 10.48 10.53 470,522 -0.10(-0.94%)
Jun 04, 2024 10.49 10.68 10.40 10.63 374,850 +0.09(+0.85%)
Jun 03, 2024 10.70 10.76 10.43 10.54 515,436 -0.05(-0.43%)
May 31, 2024 10.43 10.68 10.22 10.59 589,835 +0.27(+2.57%)
May 30, 2024 10.46 10.52 10.29 10.32 434,575 -0.17(-1.62%)
May 29, 2024 10.41 10.76 10.29 10.49 598,783 +0.00(+0.00%)
May 28, 2024 10.57 10.62 10.28 10.49 391,765 +0.05(+0.48%)
May 24, 2024 10.21 10.44 10.12 10.44 431,829 +0.25(+2.45%)
May 23, 2024 10.63 10.70 10.16 10.19 560,275 -0.46(-4.32%)
May 22, 2024 10.76 10.76 10.46 10.65 588,469 -0.19(-1.75%)
May 21, 2024 10.78 10.90 10.72 10.84 576,329 +0.02(+0.18%)
May 20, 2024 10.80 10.94 10.63 10.82 924,355 +0.05(+0.46%)
May 17, 2024 10.78 10.86 10.62 10.77 642,206 +0.04(+0.37%)
May 16, 2024 10.75 10.77 10.53 10.73 494,765 -0.03(-0.28%)
May 15, 2024 11.00 11.00 10.62 10.76 765,881 -0.12(-1.10%)
May 14, 2024 10.25 10.90 10.25 10.88 922,438 +0.74(+7.30%)
May 13, 2024 10.22 10.26 10.09 10.14 487,951 -0.06(-0.59%)
May 10, 2024 10.19 10.22 10.04 10.20 710,475 +0.00(+0.00%)
May 09, 2024 9.790 10.28 9.725 10.20 942,018 +0.43(+4.40%)
May 08, 2024 9.840 9.935 9.490 9.770 1,218,021 -0.23(-2.30%)
May 07, 2024 10.05 10.62 9.520 10.00 2,929,191 +0.59(+6.27%)
May 06, 2024 9.130 9.430 9.130 9.410 857,738 +0.39(+4.32%)
May 03, 2024 9.310 9.375 9.005 9.020 987,994 -0.09(-0.99%)
May 02, 2024 9.190 9.260 9.070 9.110 629,821 +0.05(+0.55%)
May 01, 2024 9.110 9.290 8.970 9.060 660,963 +0.00(+0.00%)
Apr 30, 2024 9.180 9.180 9.000 9.060 1,478,198 -0.29(-3.10%)
Apr 29, 2024 9.250 9.470 9.220 9.350 1,534,154 +0.21(+2.30%)
Apr 26, 2024 8.790 9.235 8.790 9.140 2,004,373 +0.35(+3.98%)
Apr 25, 2024 8.560 8.835 8.500 8.790 647,027 +0.06(+0.69%)
Apr 24, 2024 8.500 8.730 8.500 8.730 660,064 +0.14(+1.63%)
Apr 23, 2024 8.270 8.710 8.270 8.590 587,115 +0.27(+3.25%)
Apr 22, 2024 8.370 8.430 8.105 8.320 607,014 -0.03(-0.36%)
Apr 19, 2024 8.350 8.520 8.315 8.350 697,346 -0.02(-0.24%)
Apr 18, 2024 8.310 8.510 8.290 8.370 582,050 +0.13(+1.58%)
Apr 17, 2024 8.180 8.485 8.170 8.240 578,759 +0.12(+1.48%)
Apr 16, 2024 8.010 8.140 7.530 8.120 1,317,399 +0.00(+0.00%)
Apr 15, 2024 8.450 8.450 8.070 8.120 771,982 -0.19(-2.29%)
Apr 12, 2024 8.760 8.830 8.245 8.310 611,821 -0.51(-5.78%)
Apr 11, 2024 8.630 8.860 8.570 8.820 566,714 +0.23(+2.68%)
Apr 10, 2024 8.490 8.610 8.430 8.590 623,557 -0.16(-1.83%)
Apr 09, 2024 8.460 9.140 8.430 8.750 775,776 +0.39(+4.67%)
Apr 08, 2024 8.320 8.525 8.310 8.360 446,482 +0.06(+0.72%)
Apr 05, 2024 8.310 8.470 8.290 8.300 813,824 -0.06(-0.72%)
Apr 04, 2024 8.790 8.865 8.360 8.360 1,079,446 -0.31(-3.58%)
Apr 03, 2024 8.280 8.730 8.250 8.670 995,310 +0.31(+3.71%)
Apr 02, 2024 8.330 8.460 8.210 8.360 957,724 -0.04(-0.48%)
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.