Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 12.15 12.22 11.81 12.06 652,043 +0.07(+0.58%)
Jul 11, 2024 11.70 12.04 11.50 11.99 855,187 +0.59(+5.18%)
Jul 10, 2024 12.00 12.01 11.38 11.40 647,101 -0.47(-3.96%)
Jul 09, 2024 12.65 12.71 11.81 11.87 1,246,963 -0.91(-7.12%)
Jul 08, 2024 12.36 12.83 12.21 12.78 625,264 +0.55(+4.50%)
Jul 05, 2024 12.22 12.38 12.03 12.23 804,615 -0.01(-0.08%)
Jul 03, 2024 12.45 12.50 12.06 12.24 299,509 -0.08(-0.65%)
Jul 02, 2024 12.17 12.36 12.11 12.32 400,856 +0.23(+1.90%)
Jul 01, 2024 12.25 12.63 11.99 12.09 611,448 -0.15(-1.23%)
Jun 28, 2024 11.73 12.24 11.63 12.24 1,626,027 +0.66(+5.70%)
Jun 27, 2024 11.34 11.78 11.30 11.58 823,768 +0.16(+1.40%)
Jun 26, 2024 10.75 11.44 10.72 11.42 1,381,154 +0.65(+6.04%)
Jun 25, 2024 11.35 11.35 10.77 10.77 896,986 -0.56(-4.94%)
Jun 24, 2024 11.95 11.96 11.32 11.33 751,509 -0.61(-5.11%)
Jun 21, 2024 12.08 12.22 11.94 11.94 1,193,547 -0.18(-1.49%)
Jun 20, 2024 12.11 12.33 12.00 12.12 432,891 +0.02(+0.17%)
Jun 18, 2024 12.13 12.28 12.01 12.10 1,110,814 -0.13(-1.06%)
Jun 17, 2024 12.23 12.36 12.08 12.23 695,387 -0.06(-0.49%)
Jun 14, 2024 12.60 12.79 12.25 12.29 765,677 -0.60(-4.65%)
Jun 13, 2024 13.17 13.17 12.71 12.89 665,619 -0.28(-2.13%)
Jun 12, 2024 13.39 13.62 13.13 13.17 509,787 +0.15(+1.15%)
Jun 11, 2024 12.98 13.07 12.72 13.02 562,506 -0.11(-0.84%)
Jun 10, 2024 12.97 13.24 12.97 13.13 376,828 -0.01(-0.08%)
Jun 07, 2024 13.20 13.41 13.07 13.14 290,263 -0.24(-1.79%)
Jun 06, 2024 13.68 13.83 13.24 13.38 366,014 -0.40(-2.90%)
Jun 05, 2024 13.69 13.95 13.46 13.78 471,985 +0.16(+1.17%)
Jun 04, 2024 13.81 14.02 13.43 13.62 601,956 -0.51(-3.61%)
Jun 03, 2024 13.84 14.28 13.67 14.13 623,749 +0.57(+4.20%)
May 31, 2024 13.17 13.57 13.07 13.56 462,138 +0.40(+3.04%)
May 30, 2024 12.77 13.45 12.69 13.16 1,320,649 +0.51(+4.03%)
May 29, 2024 12.44 12.72 12.43 12.65 926,865 +0.01(+0.08%)
May 28, 2024 12.90 13.06 12.55 12.64 554,847 -0.26(-2.02%)
May 24, 2024 12.63 13.04 12.58 12.90 1,107,910 +0.39(+3.12%)
May 23, 2024 12.61 12.98 12.45 12.51 1,190,358 -0.12(-0.95%)
May 22, 2024 12.61 13.01 12.55 12.63 878,730 -0.07(-0.55%)
May 21, 2024 12.80 13.01 12.56 12.70 1,645,533 -0.10(-0.78%)
May 20, 2024 13.27 13.39 12.51 12.80 1,834,584 -0.46(-3.47%)
May 17, 2024 13.30 13.49 13.07 13.26 746,006 -0.08(-0.60%)
May 16, 2024 14.01 14.04 13.33 13.34 923,454 -0.02(-0.15%)
May 15, 2024 14.27 14.41 13.35 13.36 895,026 -0.83(-5.85%)
May 14, 2024 13.85 14.71 13.71 14.19 1,530,736 +0.77(+5.74%)
May 13, 2024 13.67 14.34 13.30 13.42 1,742,855 -0.24(-1.76%)
May 10, 2024 15.00 15.53 13.56 13.66 4,476,898 -3.49(-20.35%)
May 09, 2024 16.27 17.30 16.27 17.15 741,468 +0.91(+5.60%)
May 08, 2024 16.19 16.52 15.96 16.24 471,202 -0.15(-0.92%)
May 07, 2024 16.81 17.11 16.20 16.39 736,776 -0.50(-2.96%)
May 06, 2024 16.69 16.90 16.08 16.89 818,230 +0.30(+1.81%)
May 03, 2024 17.06 17.23 16.44 16.59 706,145 -0.10(-0.60%)
May 02, 2024 17.03 17.03 16.07 16.69 765,173 -0.06(-0.36%)
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.