Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 13.30 13.45 12.50 12.52 1,062,425 -0.81(-6.08%)
Jun 17, 2024 12.92 13.64 12.92 13.33 950,733 +0.39(+3.01%)
Jun 14, 2024 13.47 13.48 12.78 12.94 913,468 -0.49(-3.65%)
Jun 13, 2024 13.32 13.46 13.00 13.43 631,989 +0.11(+0.83%)
Jun 12, 2024 14.01 14.20 13.04 13.32 888,158 -0.49(-3.55%)
Jun 11, 2024 13.82 13.86 13.50 13.81 456,196 -0.04(-0.29%)
Jun 10, 2024 13.67 13.86 13.44 13.85 611,467 +0.08(+0.58%)
Jun 07, 2024 14.03 14.03 13.55 13.77 388,699 -0.15(-1.08%)
Jun 06, 2024 13.83 14.10 13.64 13.92 408,708 +0.11(+0.80%)
Jun 05, 2024 14.27 14.27 13.70 13.81 742,254 -0.45(-3.16%)
Jun 04, 2024 14.36 14.52 14.00 14.26 585,287 -0.24(-1.66%)
Jun 03, 2024 14.55 15.19 14.25 14.50 1,809,606 +1.63(+12.67%)
May 31, 2024 12.91 13.33 12.72 12.87 1,386,316 +0.01(+0.08%)
May 30, 2024 12.48 12.96 12.29 12.86 931,500 +0.44(+3.54%)
May 29, 2024 12.29 12.53 11.96 12.42 509,514 +0.13(+1.06%)
May 28, 2024 12.40 12.55 11.69 12.29 1,028,964 -0.13(-1.05%)
May 24, 2024 12.85 12.95 12.36 12.42 548,170 -0.42(-3.27%)
May 23, 2024 13.16 13.37 12.67 12.84 499,442 -0.29(-2.21%)
May 22, 2024 13.28 13.49 13.05 13.13 473,484 -0.12(-0.91%)
May 21, 2024 13.49 13.56 12.95 13.25 605,972 -0.10(-0.75%)
May 20, 2024 12.90 13.42 12.76 13.35 689,668 +0.64(+5.04%)
May 17, 2024 12.72 12.72 12.32 12.71 661,722 -0.03(-0.24%)
May 16, 2024 12.31 13.04 12.20 12.74 839,726 +0.45(+3.66%)
May 15, 2024 11.90 12.36 11.70 12.29 591,464 +0.33(+2.76%)
May 14, 2024 11.95 12.47 11.65 11.96 1,020,080 -0.18(-1.48%)
May 13, 2024 12.09 12.37 12.01 12.14 579,332 +0.08(+0.66%)
May 10, 2024 12.35 12.52 11.99 12.06 637,054 -0.42(-3.37%)
May 09, 2024 12.45 12.56 12.31 12.48 321,848 -0.02(-0.16%)
May 08, 2024 12.70 12.75 12.19 12.50 595,240 -0.34(-2.65%)
May 07, 2024 12.71 13.03 12.59 12.84 785,384 +0.15(+1.18%)
May 06, 2024 12.79 13.09 12.67 12.69 698,497 -0.10(-0.78%)
May 03, 2024 13.15 13.23 12.66 12.79 348,190 -0.19(-1.46%)
May 02, 2024 13.25 13.35 12.85 12.98 478,433 -0.19(-1.44%)
May 01, 2024 12.85 13.42 12.85 13.17 999,637 +0.32(+2.49%)
Apr 30, 2024 12.63 13.12 12.57 12.85 783,789 +0.38(+3.09%)
Apr 29, 2024 12.35 12.88 12.35 12.46 430,919 -0.06(-0.52%)
Apr 26, 2024 12.37 12.60 12.21 12.53 527,432 +0.16(+1.29%)
Apr 25, 2024 12.50 12.50 11.80 12.37 1,197,324 -0.18(-1.43%)
Apr 24, 2024 12.97 13.07 12.40 12.55 1,125,683 -0.40(-3.09%)
Apr 23, 2024 13.35 13.66 12.91 12.95 1,162,574 -0.23(-1.75%)
Apr 22, 2024 13.41 13.67 13.10 13.18 1,310,699 -0.11(-0.83%)
Apr 19, 2024 13.68 13.97 12.85 13.29 829,398 -0.52(-3.77%)
Apr 18, 2024 13.86 14.24 13.60 13.81 674,964 -0.05(-0.36%)
Apr 17, 2024 13.44 13.90 13.31 13.86 658,559 +0.28(+2.06%)
Apr 16, 2024 13.68 13.92 13.48 13.58 477,638 -0.10(-0.73%)
Apr 15, 2024 14.03 14.43 13.66 13.68 610,279 -0.27(-1.94%)
Apr 12, 2024 15.33 15.34 13.82 13.95 1,234,253 -1.38(-9.00%)
Apr 11, 2024 14.83 15.77 14.70 15.33 1,254,847 +0.50(+3.37%)
Apr 10, 2024 14.74 15.14 14.64 14.83 906,906 -0.13(-0.87%)
Apr 09, 2024 15.15 15.20 14.63 14.96 687,369 -0.17(-1.12%)
Apr 08, 2024 15.65 15.76 15.13 15.13 431,620 -0.58(-3.69%)
Apr 05, 2024 15.30 15.90 15.15 15.71 508,613 +0.41(+2.68%)
Apr 04, 2024 15.43 15.61 15.18 15.30 511,565 -0.05(-0.33%)
Apr 03, 2024 15.30 15.83 15.26 15.35 509,548 -0.03(-0.20%)
Apr 02, 2024 15.00 15.60 14.84 15.38 758,646 +0.46(+3.08%)
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.