Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.49 11.83 11.47 11.55 806,384 +0.08(+0.70%)
Jul 11, 2024 10.78 11.47 10.73 11.47 713,742 +0.79(+7.40%)
Jul 10, 2024 10.52 10.76 10.46 10.68 735,482 +0.13(+1.23%)
Jul 09, 2024 10.64 10.82 10.45 10.55 709,611 -0.09(-0.85%)
Jul 08, 2024 11.00 11.00 10.56 10.64 966,373 -0.29(-2.65%)
Jul 05, 2024 11.09 11.16 10.80 10.93 699,654 -0.24(-2.15%)
Jul 03, 2024 10.78 11.22 10.75 11.17 519,957 +0.38(+3.52%)
Jul 02, 2024 11.16 11.26 10.76 10.79 806,074 -0.38(-3.40%)
Jul 01, 2024 11.33 11.48 11.01 11.17 740,307 -0.20(-1.76%)
Jun 28, 2024 11.30 11.40 11.09 11.37 1,259,260 +0.22(+1.97%)
Jun 27, 2024 11.27 11.34 10.87 11.15 1,005,783 -0.15(-1.33%)
Jun 26, 2024 11.48 11.65 11.27 11.30 1,024,792 -0.29(-2.50%)
Jun 25, 2024 11.47 11.84 11.34 11.59 1,009,719 +0.12(+1.05%)
Jun 24, 2024 11.11 11.48 11.06 11.47 1,025,535 +0.47(+4.27%)
Jun 21, 2024 11.00 11.39 10.98 11.00 9,944,643 -0.03(-0.27%)
Jun 20, 2024 10.66 11.03 10.61 11.03 1,388,551 +0.33(+3.08%)
Jun 18, 2024 10.62 10.71 10.48 10.70 957,469 +0.02(+0.19%)
Jun 17, 2024 10.48 10.68 10.46 10.68 839,373 +0.15(+1.42%)
Jun 14, 2024 10.33 10.53 10.16 10.53 756,173 +0.17(+1.63%)
Jun 13, 2024 10.54 10.71 10.30 10.36 696,917 -0.22(-2.07%)
Jun 12, 2024 10.34 10.69 10.26 10.58 940,662 +0.31(+3.00%)
Jun 11, 2024 9.994 10.31 9.964 10.27 984,982 +0.32(+3.19%)
Jun 10, 2024 10.23 10.24 9.497 9.954 1,809,538 -0.38(-3.65%)
Jun 07, 2024 10.20 10.61 10.20 10.33 1,146,689 +0.07(+0.68%)
Jun 06, 2024 10.24 10.59 10.20 10.26 994,522 +0.00(+0.00%)
Jun 05, 2024 10.28 10.34 10.07 10.26 640,820 -0.04(-0.39%)
Jun 04, 2024 10.31 10.53 10.26 10.30 633,012 -0.04(-0.38%)
Jun 03, 2024 10.58 10.74 10.29 10.34 667,618 -0.24(-2.25%)
May 31, 2024 10.58 10.62 10.42 10.58 533,357 +0.00(+0.00%)
May 30, 2024 10.57 10.77 10.52 10.58 593,669 +0.03(+0.28%)
May 29, 2024 10.88 10.95 10.48 10.55 628,512 -0.40(-3.63%)
May 28, 2024 10.83 11.19 10.78 10.95 760,397 +0.12(+1.10%)
May 24, 2024 10.61 10.88 10.51 10.83 607,680 +0.22(+2.06%)
May 23, 2024 10.61 10.73 10.50 10.61 696,018 -0.04(-0.37%)
May 22, 2024 10.77 10.93 10.54 10.65 612,829 -0.19(-1.74%)
May 21, 2024 10.63 10.90 10.63 10.84 758,442 +0.23(+2.15%)
May 20, 2024 10.83 10.90 10.54 10.61 755,424 -0.22(-2.02%)
May 17, 2024 10.99 11.02 10.65 10.83 1,016,138 -0.19(-1.71%)
May 16, 2024 11.61 11.61 11.02 11.02 624,865 -0.65(-5.54%)
May 15, 2024 11.86 11.92 11.62 11.66 520,035 -0.06(-0.51%)
May 14, 2024 11.91 12.05 11.60 11.72 507,422 -0.11(-0.92%)
May 13, 2024 11.53 11.88 11.51 11.83 544,389 +0.36(+3.12%)
May 10, 2024 11.80 12.02 11.30 11.47 1,066,944 -0.35(-2.94%)
May 09, 2024 11.05 11.98 11.05 11.82 1,093,424 +0.73(+6.54%)
May 08, 2024 11.13 11.31 10.80 11.10 898,441 -0.07(-0.62%)
May 07, 2024 11.20 11.47 11.09 11.17 863,837 -0.03(-0.27%)
May 06, 2024 11.84 11.84 11.14 11.20 794,419 -0.64(-5.37%)
May 03, 2024 12.06 12.09 11.61 11.83 1,023,386 -0.14(-1.16%)
May 02, 2024 12.79 13.16 11.50 11.97 1,112,984 -1.05(-8.09%)
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.