Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 12.43 12.65 12.27 12.35 1,381,777 -0.14(-1.12%)
Jul 23, 2024 12.77 12.82 12.44 12.49 2,295,880 -0.40(-3.10%)
Jul 22, 2024 12.70 12.92 12.45 12.89 1,216,323 +0.23(+1.82%)
Jul 19, 2024 12.71 12.82 12.43 12.66 1,378,816 -0.07(-0.55%)
Jul 18, 2024 12.80 13.46 12.70 12.73 1,961,045 -0.13(-1.01%)
Jul 17, 2024 12.52 13.07 12.49 12.86 1,925,484 +0.28(+2.23%)
Jul 16, 2024 12.19 12.61 12.12 12.58 1,761,979 +0.46(+3.80%)
Jul 15, 2024 12.34 12.34 12.06 12.12 2,056,258 -0.20(-1.62%)
Jul 12, 2024 12.25 12.44 12.06 12.32 2,210,501 +0.18(+1.48%)
Jul 11, 2024 11.50 12.17 11.44 12.14 2,465,895 +0.89(+7.91%)
Jul 10, 2024 10.63 11.28 10.62 11.25 2,098,791 +0.58(+5.44%)
Jul 09, 2024 10.90 10.91 10.59 10.67 1,684,824 -0.32(-2.91%)
Jul 08, 2024 11.00 11.07 10.72 10.99 2,470,246 +0.10(+0.92%)
Jul 05, 2024 11.15 11.16 10.78 10.89 2,234,434 -0.27(-2.42%)
Jul 03, 2024 11.19 11.36 11.09 11.16 985,094 -0.02(-0.18%)
Jul 02, 2024 11.46 11.46 10.96 11.18 2,941,963 -0.24(-2.10%)
Jul 01, 2024 11.56 11.83 11.37 11.42 2,528,386 -0.04(-0.35%)
Jun 28, 2024 10.69 11.52 10.69 11.46 4,391,510 +0.78(+7.30%)
Jun 27, 2024 10.70 10.83 10.55 10.68 2,877,867 -0.10(-0.93%)
Jun 26, 2024 11.15 11.16 10.76 10.78 4,449,587 -0.40(-3.58%)
Jun 25, 2024 12.10 12.12 11.17 11.18 3,323,117 -0.86(-7.14%)
Jun 24, 2024 11.92 12.31 11.90 12.04 5,091,307 -0.04(-0.33%)
Jun 21, 2024 11.90 12.18 11.59 12.08 49,135,136 +0.21(+1.77%)
Jun 20, 2024 11.48 11.96 11.40 11.87 3,827,636 +0.32(+2.77%)
Jun 18, 2024 11.64 11.96 11.55 11.55 3,143,498 -0.09(-0.77%)
Jun 17, 2024 11.02 11.78 11.02 11.64 4,050,151 +0.57(+5.15%)
Jun 14, 2024 11.23 11.44 11.02 11.07 2,362,797 -0.26(-2.29%)
Jun 13, 2024 11.34 11.49 11.17 11.33 2,283,532 -0.03(-0.26%)
Jun 12, 2024 11.64 11.76 11.36 11.36 2,910,378 -0.12(-1.04%)
Jun 11, 2024 12.33 12.33 11.46 11.48 3,748,059 -0.92(-7.39%)
Jun 10, 2024 12.32 12.68 12.21 12.40 4,289,650 +0.21(+1.72%)
Jun 07, 2024 11.98 12.25 11.91 12.19 2,092,485 +0.07(+0.58%)
Jun 06, 2024 11.87 12.28 11.86 12.12 1,930,441 +0.18(+1.50%)
Jun 05, 2024 12.25 12.25 11.83 11.94 2,076,138 -0.31(-2.52%)
Jun 04, 2024 12.01 12.47 11.96 12.25 4,200,162 +0.18(+1.49%)
Jun 03, 2024 11.74 12.11 11.59 12.07 4,072,239 +0.52(+4.48%)
May 31, 2024 11.03 11.66 10.98 11.55 13,349,594 +0.58(+5.26%)
May 30, 2024 10.54 11.07 10.50 10.97 3,992,247 +0.54(+5.15%)
May 29, 2024 10.11 10.48 10.07 10.43 3,446,683 +0.16(+1.55%)
May 28, 2024 10.63 10.84 10.17 10.27 4,003,530 -0.32(-3.01%)
May 24, 2024 10.75 10.77 10.39 10.59 3,446,094 -0.07(-0.65%)
May 23, 2024 11.14 11.16 10.66 10.66 2,499,203 -0.50(-4.46%)
May 22, 2024 11.50 11.50 11.08 11.16 2,606,324 -0.42(-3.61%)
May 21, 2024 11.93 11.99 11.11 11.58 4,883,017 -0.27(-2.27%)
May 20, 2024 12.04 12.10 11.84 11.85 1,812,022 -0.17(-1.41%)
May 17, 2024 12.18 12.27 11.99 12.02 5,378,565 -0.17(-1.39%)
May 16, 2024 12.05 12.24 11.95 12.19 2,357,374 +0.09(+0.74%)
May 15, 2024 12.46 12.50 12.07 12.10 1,826,565 -0.18(-1.46%)
May 14, 2024 12.58 12.65 12.13 12.28 2,808,361 -0.16(-1.28%)
May 13, 2024 12.76 12.87 12.42 12.44 1,972,882 -0.27(-2.12%)
May 10, 2024 12.93 12.93 12.43 12.70 2,642,812 -0.22(-1.70%)
May 09, 2024 12.94 12.99 12.76 12.92 1,725,723 -0.05(-0.38%)
May 08, 2024 12.98 13.02 12.81 12.97 2,321,174 -0.14(-1.06%)
May 07, 2024 13.66 13.66 13.11 13.11 2,777,375 -0.48(-3.52%)
May 06, 2024 14.04 14.23 13.49 13.59 2,970,178 -0.30(-2.15%)
May 03, 2024 13.69 14.24 13.56 13.89 3,986,332 +0.39(+2.88%)
May 02, 2024 13.24 13.61 12.73 13.50 5,606,334 +0.31(+2.34%)
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.