Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 11.80 11.83 11.55 11.71 49,382,152 -0.23(-1.93%)
Jun 13, 2024 12.08 12.09 11.85 11.94 41,410,128 -0.14(-1.16%)
Jun 12, 2024 12.28 12.37 12.03 12.08 57,100,704 -0.03(-0.25%)
Jun 11, 2024 12.32 12.36 12.05 12.11 48,168,176 -0.27(-2.18%)
Jun 10, 2024 12.13 12.52 12.10 12.38 68,331,904 +0.23(+1.89%)
Jun 07, 2024 12.00 12.16 11.95 12.15 31,934,340 +0.08(+0.66%)
Jun 06, 2024 11.98 12.10 11.96 12.07 28,260,048 +0.00(+0.00%)
Jun 05, 2024 12.05 12.12 11.82 12.07 45,478,596 +0.04(+0.33%)
Jun 04, 2024 12.08 12.13 11.96 12.03 41,510,188 -0.16(-1.31%)
Jun 03, 2024 12.25 12.32 12.02 12.19 53,783,000 +0.06(+0.49%)
May 31, 2024 11.77 12.15 11.66 12.13 57,205,804 +0.36(+3.06%)
May 30, 2024 11.58 11.78 11.48 11.77 42,227,192 +0.21(+1.82%)
May 29, 2024 11.57 11.65 11.50 11.56 45,837,112 -0.12(-1.03%)
May 28, 2024 12.11 12.13 11.66 11.68 57,395,536 -0.48(-3.95%)
May 24, 2024 12.16 12.27 12.04 12.16 40,850,072 +0.05(+0.41%)
May 23, 2024 12.10 12.22 12.01 12.11 43,570,036 +0.08(+0.67%)
May 22, 2024 12.06 12.08 11.97 12.03 35,376,408 -0.12(-0.99%)
May 21, 2024 12.16 12.20 12.03 12.15 32,836,694 +0.00(+0.00%)
May 20, 2024 12.27 12.33 12.14 12.15 27,013,488 -0.13(-1.06%)
May 17, 2024 12.37 12.38 12.25 12.28 24,011,356 -0.10(-0.81%)
May 16, 2024 12.27 12.48 12.26 12.38 41,490,208 +0.07(+0.57%)
May 15, 2024 12.49 12.56 12.18 12.31 50,958,328 -0.13(-1.05%)
May 14, 2024 12.44 12.64 12.36 12.44 39,968,304 +0.11(+0.89%)
May 13, 2024 12.05 12.45 12.05 12.33 60,952,976 +0.34(+2.84%)
May 10, 2024 12.15 12.17 11.91 11.99 51,447,856 -0.14(-1.15%)
May 09, 2024 12.14 12.22 12.06 12.13 29,088,376 -0.02(-0.16%)
May 08, 2024 12.08 12.25 12.02 12.15 38,133,020 -0.02(-0.16%)
May 07, 2024 12.40 12.45 12.09 12.17 48,082,640 -0.18(-1.46%)
May 06, 2024 12.39 12.47 12.31 12.35 30,128,054 +0.07(+0.56%)
May 03, 2024 12.49 12.61 12.24 12.28 48,092,964 -0.06(-0.48%)
May 02, 2024 12.25 12.40 12.21 12.34 47,421,992 +0.29(+2.38%)
May 01, 2024 12.01 12.28 12.00 12.05 49,348,344 +0.05(+0.41%)
Apr 30, 2024 12.45 12.45 11.98 12.00 76,786,080 -0.59(-4.71%)
Apr 29, 2024 12.66 12.69 12.40 12.60 50,980,300 -0.04(-0.31%)
Apr 26, 2024 12.61 12.86 12.46 12.64 57,953,260 -0.25(-1.92%)
Apr 25, 2024 12.70 13.02 12.48 12.88 87,948,624 +0.09(+0.69%)
Apr 24, 2024 12.78 12.89 12.63 12.79 75,285,896 +0.01(+0.08%)
Apr 23, 2024 12.89 12.89 12.67 12.78 63,532,252 +0.06(+0.47%)
Apr 22, 2024 12.16 12.75 12.10 12.73 87,486,336 +0.73(+6.10%)
Apr 19, 2024 11.88 12.08 11.88 11.99 40,105,104 +0.08(+0.66%)
Apr 18, 2024 11.94 12.02 11.84 11.92 40,375,176 +0.02(+0.17%)
Apr 17, 2024 11.99 12.10 11.88 11.90 48,035,160 -0.05(-0.41%)
Apr 16, 2024 11.99 12.10 11.80 11.94 57,055,304 -0.14(-1.14%)
Apr 15, 2024 12.59 12.66 12.03 12.08 60,170,124 -0.38(-3.01%)
Apr 12, 2024 12.77 12.77 12.35 12.46 52,993,416 -0.42(-3.30%)
Apr 11, 2024 12.95 12.98 12.76 12.88 38,812,100 -0.02(-0.15%)
Apr 10, 2024 13.10 13.13 12.79 12.90 51,962,252 -0.47(-3.54%)
Apr 09, 2024 13.31 13.43 13.18 13.38 35,945,200 +0.13(+0.97%)
Apr 08, 2024 13.18 13.38 13.18 13.25 30,240,630 +0.13(+0.98%)
Apr 05, 2024 13.11 13.23 12.93 13.12 47,507,452 +0.07(+0.53%)
Apr 04, 2024 13.73 13.78 13.01 13.05 68,580,680 -0.43(-3.22%)
Apr 03, 2024 13.09 13.52 13.07 13.49 58,140,760 +0.37(+2.79%)
Apr 02, 2024 13.00 13.21 12.93 13.12 43,137,612 -0.01(-0.08%)
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.