Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 12.02 12.23 11.43 11.76 379,813 -0.12(-1.01%)
Jun 21, 2024 11.87 12.30 11.78 11.88 1,012,615 +0.11(+0.93%)
Jun 20, 2024 11.13 11.92 11.13 11.77 374,674 +0.47(+4.16%)
Jun 18, 2024 11.67 11.74 11.29 11.30 313,821 -0.41(-3.50%)
Jun 17, 2024 11.35 11.77 11.20 11.71 387,965 +0.29(+2.54%)
Jun 14, 2024 11.60 11.89 11.15 11.42 498,449 -0.28(-2.39%)
Jun 13, 2024 12.33 12.33 11.69 11.70 464,525 -0.51(-4.18%)
Jun 12, 2024 12.49 12.88 12.11 12.21 309,963 +0.17(+1.41%)
Jun 11, 2024 12.18 12.41 11.96 12.04 290,008 -0.17(-1.39%)
Jun 10, 2024 12.27 12.40 11.98 12.21 240,681 -0.26(-2.09%)
Jun 07, 2024 12.36 12.75 12.20 12.47 239,993 -0.21(-1.66%)
Jun 06, 2024 12.58 12.87 12.42 12.68 264,208 +0.12(+0.96%)
Jun 05, 2024 13.13 13.19 12.46 12.56 292,738 -0.67(-5.06%)
Jun 04, 2024 13.51 13.60 13.07 13.23 291,857 -0.43(-3.15%)
Jun 03, 2024 14.03 14.20 13.34 13.66 350,794 -0.29(-2.08%)
May 31, 2024 12.62 14.09 12.53 13.95 867,871 +1.50(+12.08%)
May 30, 2024 12.01 12.58 11.99 12.45 225,192 +0.49(+4.11%)
May 29, 2024 11.90 12.00 11.67 11.96 243,086 -0.19(-1.54%)
May 28, 2024 12.22 12.39 11.83 12.14 300,306 +0.04(+0.32%)
May 24, 2024 12.46 12.50 12.05 12.10 360,192 -0.23(-1.83%)
May 23, 2024 13.26 13.32 12.25 12.33 649,813 -0.87(-6.62%)
May 22, 2024 13.11 13.48 13.02 13.20 302,068 -0.10(-0.74%)
May 21, 2024 13.36 13.55 13.03 13.30 264,396 -0.17(-1.24%)
May 20, 2024 14.34 14.41 13.33 13.47 525,416 -0.83(-5.77%)
May 17, 2024 14.34 14.37 14.02 14.29 298,829 -0.08(-0.55%)
May 16, 2024 14.04 14.48 13.90 14.37 379,408 +0.22(+1.53%)
May 15, 2024 15.55 15.55 13.90 14.16 502,170 -1.12(-7.33%)
May 14, 2024 14.73 16.24 14.73 15.28 637,533 +0.51(+3.43%)
May 13, 2024 15.10 15.40 14.37 14.77 648,051 +0.03(+0.23%)
May 10, 2024 15.93 16.06 14.56 14.74 635,320 -1.24(-7.75%)
May 09, 2024 14.41 16.06 14.32 15.97 1,913,621 +2.93(+22.44%)
May 08, 2024 12.90 13.20 12.68 13.05 290,062 -0.05(-0.37%)
May 07, 2024 13.30 13.49 13.03 13.10 251,698 -0.21(-1.55%)
May 06, 2024 13.18 13.38 13.07 13.30 191,412 +0.32(+2.50%)
May 03, 2024 13.25 13.26 12.89 12.98 151,161 -0.09(-0.68%)
May 02, 2024 12.83 13.21 12.75 13.07 300,987 +0.50(+3.99%)
May 01, 2024 12.04 12.92 12.04 12.56 251,916 +0.48(+3.98%)
Apr 30, 2024 12.15 12.24 11.88 12.08 230,598 -0.22(-1.80%)
Apr 29, 2024 12.09 12.45 12.05 12.30 320,044 +0.40(+3.34%)
Apr 26, 2024 11.98 12.08 11.70 11.91 221,754 -0.07(-0.57%)
Apr 25, 2024 12.31 12.33 11.83 11.98 265,406 -0.54(-4.32%)
Apr 24, 2024 12.20 12.52 12.12 12.52 273,550 +0.31(+2.58%)
Apr 23, 2024 11.98 12.37 11.83 12.20 205,565 +0.08(+0.65%)
Apr 22, 2024 12.24 12.37 11.99 12.12 291,687 -0.01(-0.08%)
Apr 19, 2024 11.87 12.22 11.87 12.13 351,625 +0.25(+2.07%)
Apr 18, 2024 11.58 11.98 11.44 11.89 239,439 +0.31(+2.72%)
Apr 17, 2024 11.99 12.02 11.49 11.57 281,660 -0.24(-2.00%)
Apr 16, 2024 11.69 11.87 11.43 11.81 354,726 +0.22(+1.86%)
Apr 15, 2024 11.54 11.86 11.45 11.59 326,781 -0.11(-0.92%)
Apr 12, 2024 11.92 12.00 11.60 11.70 235,369 -0.40(-3.33%)
Apr 11, 2024 11.86 12.24 11.77 12.10 313,944 +0.32(+2.75%)
Apr 10, 2024 12.12 12.12 11.49 11.78 368,178 -0.56(-4.54%)
Apr 09, 2024 12.38 12.38 11.95 12.34 548,288 +0.09(+0.72%)
Apr 08, 2024 12.20 12.50 12.06 12.25 250,110 -0.05(-0.40%)
Apr 05, 2024 12.78 12.87 12.28 12.30 357,806 -0.65(-5.01%)
Apr 04, 2024 13.10 13.46 12.90 12.95 597,631 +0.09(+0.69%)
Apr 03, 2024 12.26 13.12 12.23 12.86 393,558 +0.56(+4.55%)
Apr 02, 2024 12.32 12.49 11.85 12.30 603,281 -0.19(-1.49%)
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.