Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 11.96 11.96 11.62 11.83 737,876 -0.18(-1.46%)
May 22, 2024 12.05 12.09 11.90 12.01 321,232 -0.03(-0.25%)
May 21, 2024 11.95 12.18 11.85 12.03 742,275 +0.09(+0.75%)
May 20, 2024 11.77 11.97 11.72 11.95 642,418 +0.02(+0.17%)
May 17, 2024 11.67 11.97 11.55 11.93 660,490 +0.31(+2.66%)
May 16, 2024 11.77 11.77 11.59 11.62 410,598 -0.21(-1.77%)
May 15, 2024 12.42 12.42 11.77 11.83 861,019 -0.44(-3.57%)
May 14, 2024 11.89 12.96 11.82 12.26 1,511,887 +0.71(+6.11%)
May 13, 2024 10.95 11.56 10.95 11.56 1,492,421 +0.63(+5.74%)
May 10, 2024 11.09 11.15 10.71 10.93 936,538 +0.00(+0.00%)
May 09, 2024 11.30 11.30 10.69 10.93 1,117,042 -0.32(-2.83%)
May 08, 2024 11.22 11.59 10.97 11.25 1,840,549 +0.03(+0.27%)
May 07, 2024 10.87 11.83 10.87 11.22 2,272,611 +0.07(+0.63%)
May 06, 2024 10.57 11.17 9.661 11.15 5,202,627 -1.28(-10.33%)
May 03, 2024 12.35 12.68 12.30 12.43 1,606,448 +0.33(+2.71%)
May 02, 2024 12.01 12.14 11.78 12.10 468,245 +0.26(+2.18%)
May 01, 2024 11.70 11.99 11.62 11.85 757,472 +0.15(+1.28%)
Apr 30, 2024 11.66 11.81 11.60 11.70 502,250 -0.07(-0.59%)
Apr 29, 2024 11.71 11.99 11.69 11.77 594,962 +0.11(+0.94%)
Apr 26, 2024 11.46 11.79 11.46 11.66 514,285 +0.17(+1.47%)
Apr 25, 2024 11.32 11.63 11.18 11.49 584,774 +0.08(+0.70%)
Apr 24, 2024 11.29 11.72 11.21 11.41 671,537 +0.15(+1.33%)
Apr 23, 2024 11.54 11.72 11.25 11.26 990,936 -0.38(-3.25%)
Apr 22, 2024 11.89 11.97 11.61 11.64 669,756 -0.21(-1.76%)
Apr 19, 2024 11.88 12.11 11.75 11.85 793,050 -0.09(-0.75%)
Apr 18, 2024 12.10 12.18 11.91 11.94 405,910 -0.14(-1.15%)
Apr 17, 2024 11.93 12.18 11.83 12.07 349,430 +0.17(+1.42%)
Apr 16, 2024 11.76 12.03 11.71 11.91 438,845 +0.07(+0.59%)
Apr 15, 2024 12.32 12.45 11.68 11.84 729,510 -0.45(-3.65%)
Apr 12, 2024 12.64 12.76 12.28 12.28 447,726 -0.51(-3.97%)
Apr 11, 2024 12.61 12.86 12.60 12.79 385,864 +0.16(+1.26%)
Apr 10, 2024 12.56 12.65 12.20 12.63 873,977 -0.28(-2.16%)
Apr 09, 2024 13.49 13.52 12.91 12.91 744,456 -0.49(-3.64%)
Apr 08, 2024 13.45 13.59 13.22 13.40 537,707 +0.02(+0.15%)
Apr 05, 2024 13.11 13.47 13.11 13.38 389,959 +0.26(+1.97%)
Apr 04, 2024 13.53 13.63 12.99 13.12 677,158 -0.25(-1.86%)
Apr 03, 2024 13.09 13.47 13.09 13.37 610,093 +0.23(+1.74%)
Apr 02, 2024 14.04 14.04 13.12 13.14 872,980 -1.16(-8.14%)
Apr 01, 2024 13.82 14.43 13.63 14.30 901,846 +0.67(+4.89%)
Mar 28, 2024 13.45 13.59 13.59 13.64 698,316 +0.14(+1.03%)
Mar 27, 2024 13.50 13.86 13.41 13.50 607,651 +0.20(+1.50%)
Mar 26, 2024 13.13 13.38 13.11 13.30 434,446 +0.30(+2.30%)
Mar 25, 2024 13.05 13.34 12.86 13.00 458,810 -0.12(-0.91%)
Mar 22, 2024 13.74 13.92 13.04 13.12 718,887 -0.63(-4.56%)
Mar 21, 2024 13.26 13.90 13.24 13.75 650,700 +0.41(+3.06%)
Mar 20, 2024 13.01 13.75 12.99 13.34 541,093 +0.30(+2.29%)
Mar 19, 2024 12.66 13.20 12.66 13.04 556,659 +0.21(+1.63%)
Mar 18, 2024 12.87 12.90 12.52 12.83 729,046 -0.01(-0.08%)
Mar 15, 2024 13.15 13.47 12.72 12.84 1,325,135 -0.46(-3.44%)
Mar 14, 2024 13.78 13.86 13.06 13.30 704,736 -0.34(-2.48%)
Mar 13, 2024 12.86 14.09 12.86 13.64 1,150,718 +0.80(+6.20%)
Mar 12, 2024 12.64 13.04 12.51 12.84 421,523 +0.24(+1.90%)
Mar 11, 2024 12.73 12.82 12.48 12.60 454,192 -0.10(-0.78%)
Mar 08, 2024 13.01 13.29 12.49 12.70 498,237 -0.27(-2.07%)
Mar 07, 2024 12.77 13.11 12.64 12.97 573,947 +0.23(+1.80%)
Mar 06, 2024 13.27 13.33 12.58 12.74 456,444 -0.38(-2.88%)
Mar 05, 2024 12.86 13.14 12.60 13.12 665,914 +0.14(+1.07%)
Mar 04, 2024 12.99 13.29 12.87 12.98 624,564 -0.15(-1.14%)
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.