Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.07 12.29 11.92 12.25 49,407,980 +0.17(+1.41%)
Jun 20, 2024 11.66 12.11 11.63 12.08 37,428,096 +0.39(+3.34%)
Jun 18, 2024 11.83 12.07 11.67 11.69 20,518,692 -0.14(-1.18%)
Jun 17, 2024 11.64 11.92 11.63 11.83 22,283,980 +0.07(+0.60%)
Jun 14, 2024 11.58 11.81 11.58 11.76 18,899,344 +0.14(+1.20%)
Jun 13, 2024 11.62 11.84 11.46 11.62 24,192,932 +0.04(+0.35%)
Jun 12, 2024 11.76 11.84 11.47 11.58 22,094,930 -0.08(-0.69%)
Jun 11, 2024 11.77 11.79 11.44 11.66 14,148,336 -0.16(-1.35%)
Jun 10, 2024 11.81 11.88 11.66 11.82 12,351,075 -0.07(-0.59%)
Jun 07, 2024 12.01 12.18 11.88 11.89 24,440,868 -0.25(-2.06%)
Jun 06, 2024 11.74 12.14 11.74 12.14 26,567,862 +0.43(+3.67%)
Jun 05, 2024 11.66 11.71 11.45 11.71 20,530,828 +0.30(+2.63%)
Jun 04, 2024 11.65 11.73 11.27 11.41 25,634,952 -0.34(-2.89%)
Jun 03, 2024 11.89 12.02 11.60 11.75 24,158,316 -0.13(-1.09%)
May 31, 2024 12.15 12.30 11.72 11.88 30,546,316 -0.29(-2.38%)
May 30, 2024 11.75 12.28 11.72 12.17 31,700,422 +0.46(+3.93%)
May 29, 2024 11.92 11.98 11.70 11.71 20,835,856 -0.47(-3.86%)
May 28, 2024 11.80 12.21 11.71 12.18 30,816,670 +0.45(+3.84%)
May 24, 2024 11.54 11.93 11.51 11.73 16,217,881 +0.16(+1.38%)
May 23, 2024 11.73 11.94 11.54 11.57 17,660,252 -0.13(-1.11%)
May 22, 2024 12.02 12.19 11.64 11.70 20,440,964 -0.32(-2.66%)
May 21, 2024 11.62 12.06 11.62 12.02 24,252,112 +0.35(+3.00%)
May 20, 2024 11.73 11.78 11.50 11.67 17,642,612 +0.01(+0.09%)
May 17, 2024 11.82 11.93 11.61 11.66 28,184,740 -0.05(-0.43%)
May 16, 2024 12.04 12.13 11.70 11.71 31,210,600 -0.38(-3.14%)
May 15, 2024 12.02 12.49 11.71 12.09 55,750,072 +0.54(+4.68%)
May 14, 2024 11.28 11.57 11.20 11.55 26,647,782 +0.17(+1.49%)
May 13, 2024 11.84 11.85 11.31 11.38 23,019,784 -0.38(-3.23%)
May 10, 2024 11.90 11.96 11.74 11.76 16,422,403 -0.03(-0.25%)
May 09, 2024 11.95 11.96 11.70 11.79 23,322,372 -0.21(-1.75%)
May 08, 2024 11.93 12.11 11.92 12.00 20,958,480 +0.01(+0.08%)
May 07, 2024 12.01 12.04 11.92 11.99 20,217,968 -0.01(-0.08%)
May 06, 2024 11.74 12.01 11.71 12.00 18,500,976 +0.32(+2.74%)
May 03, 2024 11.17 11.77 11.15 11.68 27,676,356 +0.72(+6.57%)
May 02, 2024 11.04 11.19 10.90 10.96 20,553,490 +0.08(+0.74%)
May 01, 2024 10.83 11.06 10.56 10.88 25,718,496 +0.02(+0.18%)
Apr 30, 2024 11.00 11.08 10.84 10.86 14,288,618 -0.15(-1.36%)
Apr 29, 2024 11.06 11.20 10.89 11.01 18,145,036 -0.04(-0.36%)
Apr 26, 2024 10.96 11.16 10.89 11.05 14,749,778 +0.18(+1.66%)
Apr 25, 2024 10.54 11.00 10.48 10.87 19,171,042 +0.10(+0.93%)
Apr 24, 2024 10.95 10.95 10.56 10.77 18,780,388 -0.15(-1.37%)
Apr 23, 2024 10.57 10.96 10.56 10.92 22,987,300 +0.31(+2.92%)
Apr 22, 2024 10.58 10.78 10.50 10.61 20,852,720 +0.13(+1.24%)
Apr 19, 2024 10.60 10.77 10.43 10.48 27,078,480 -0.18(-1.69%)
Apr 18, 2024 10.78 10.96 10.63 10.66 16,962,806 -0.13(-1.20%)
Apr 17, 2024 10.91 10.97 10.73 10.79 12,716,149 -0.05(-0.46%)
Apr 16, 2024 10.86 10.97 10.76 10.84 17,140,904 -0.11(-1.00%)
Apr 15, 2024 11.27 11.40 10.91 10.95 24,692,760 -0.34(-3.01%)
Apr 12, 2024 11.44 11.46 11.23 11.29 17,482,328 -0.26(-2.25%)
Apr 11, 2024 11.64 11.65 11.43 11.55 14,991,732 -0.02(-0.17%)
Apr 10, 2024 11.67 11.75 11.45 11.57 19,709,208 -0.25(-2.12%)
Apr 09, 2024 12.06 12.09 11.75 11.82 15,949,437 -0.17(-1.42%)
Apr 08, 2024 12.07 12.15 11.98 11.99 11,287,267 +0.01(+0.08%)
Apr 05, 2024 11.79 12.11 11.79 11.98 16,048,305 +0.19(+1.61%)
Apr 04, 2024 11.98 12.13 11.78 11.79 19,002,644 -0.12(-1.01%)
Apr 03, 2024 11.86 11.98 11.71 11.91 16,521,292 +0.05(+0.42%)
Apr 02, 2024 11.73 11.86 11.52 11.86 18,025,328 +0.04(+0.34%)
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.