Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 13.78 13.91 13.61 13.65 1,253,203 -0.13(-0.94%)
Jul 12, 2024 14.00 14.42 13.76 13.78 2,306,860 -0.10(-0.72%)
Jul 11, 2024 13.35 13.94 13.31 13.88 1,917,192 +0.65(+4.91%)
Jul 10, 2024 13.05 13.27 13.01 13.23 2,024,920 +0.28(+2.16%)
Jul 09, 2024 13.31 13.31 12.84 12.95 1,644,575 -0.36(-2.70%)
Jul 08, 2024 13.05 13.40 13.04 13.31 1,897,439 +0.34(+2.62%)
Jul 05, 2024 12.88 13.02 12.72 12.97 1,096,551 +0.12(+0.93%)
Jul 03, 2024 13.04 13.09 12.72 12.85 1,122,714 -0.13(-1.00%)
Jul 02, 2024 13.08 13.26 12.79 12.98 1,199,404 -0.15(-1.14%)
Jul 01, 2024 13.45 13.57 12.97 13.13 2,321,219 -0.32(-2.38%)
Jun 28, 2024 13.38 13.57 13.37 13.45 5,551,539 +0.09(+0.67%)
Jun 27, 2024 13.06 13.48 13.03 13.36 2,320,325 +0.32(+2.45%)
Jun 26, 2024 12.68 13.10 12.64 13.04 2,363,045 +0.25(+1.95%)
Jun 25, 2024 12.76 12.93 12.65 12.79 1,690,683 -0.04(-0.31%)
Jun 24, 2024 12.71 13.06 12.67 12.83 2,073,519 +0.18(+1.42%)
Jun 21, 2024 12.46 12.95 12.19 12.65 17,679,370 +0.27(+2.18%)
Jun 20, 2024 12.11 12.59 11.99 12.38 2,458,995 +0.09(+0.73%)
Jun 18, 2024 12.39 12.67 12.28 12.29 2,269,049 -0.06(-0.49%)
Jun 17, 2024 12.08 12.36 12.04 12.35 1,795,959 +0.18(+1.48%)
Jun 14, 2024 11.96 12.20 11.83 12.17 1,254,529 +0.12(+1.00%)
Jun 13, 2024 12.03 12.07 11.72 12.05 1,424,360 +0.00(+0.00%)
Jun 12, 2024 12.33 12.50 12.02 12.05 1,554,675 -0.02(-0.17%)
Jun 11, 2024 11.79 12.08 11.66 12.07 1,537,455 +0.21(+1.77%)
Jun 10, 2024 11.47 11.91 11.35 11.86 2,618,847 +0.28(+2.42%)
Jun 07, 2024 11.48 11.78 11.48 11.58 1,117,267 -0.04(-0.34%)
Jun 06, 2024 11.50 11.67 11.36 11.62 973,342 +0.14(+1.22%)
Jun 05, 2024 11.46 11.76 11.35 11.48 1,740,395 +0.12(+1.06%)
Jun 04, 2024 11.25 11.38 11.06 11.36 1,966,806 +0.05(+0.44%)
Jun 03, 2024 11.30 11.37 11.12 11.31 1,634,466 +0.16(+1.43%)
May 31, 2024 11.10 11.23 10.89 11.15 1,926,188 +0.09(+0.81%)
May 30, 2024 11.24 11.35 11.05 11.06 1,762,679 -0.09(-0.81%)
May 29, 2024 11.31 11.41 11.12 11.15 1,147,743 -0.33(-2.87%)
May 28, 2024 11.15 11.57 11.15 11.48 1,774,752 +0.33(+2.96%)
May 24, 2024 11.07 11.32 11.05 11.15 1,544,898 +0.09(+0.81%)
May 23, 2024 11.46 11.50 10.94 11.06 1,563,256 -0.36(-3.15%)
May 22, 2024 11.43 11.66 11.38 11.42 1,091,779 -0.02(-0.17%)
May 21, 2024 11.58 11.59 11.34 11.44 999,463 -0.18(-1.55%)
May 20, 2024 11.65 11.69 11.36 11.62 1,789,049 -0.05(-0.43%)
May 17, 2024 11.98 12.05 11.60 11.67 2,210,838 -0.31(-2.59%)
May 16, 2024 11.42 12.22 11.34 11.98 4,761,169 +1.14(+10.52%)
May 15, 2024 10.78 10.91 10.52 10.84 1,937,805 +0.20(+1.88%)
May 14, 2024 10.87 11.00 10.61 10.64 1,813,039 -0.07(-0.65%)
May 13, 2024 10.82 10.87 10.56 10.71 2,198,345 -0.10(-0.93%)
May 10, 2024 10.70 10.84 10.60 10.81 2,133,531 +0.23(+2.17%)
May 09, 2024 10.83 10.83 10.49 10.58 3,320,845 -0.23(-2.13%)
May 08, 2024 10.96 11.14 10.79 10.81 2,163,275 -0.22(-1.99%)
May 07, 2024 11.01 11.16 10.87 11.03 2,405,939 +0.07(+0.64%)
May 06, 2024 11.34 11.36 10.94 10.96 3,264,416 -0.24(-2.14%)
May 03, 2024 11.45 11.71 11.14 11.20 4,770,166 -0.22(-1.93%)
May 02, 2024 11.93 11.93 11.23 11.42 5,009,132 -0.02(-0.17%)
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.