Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 11.72 12.03 11.60 11.98 657,478 +0.31(+2.66%)
May 16, 2024 11.82 11.82 11.64 11.67 408,726 -0.21(-1.77%)
May 15, 2024 12.48 12.48 11.82 11.88 857,093 -0.44(-3.57%)
May 14, 2024 11.94 13.02 11.87 12.32 1,504,992 +0.71(+6.12%)
May 13, 2024 11.00 11.61 11.00 11.61 1,485,615 +0.63(+5.74%)
May 10, 2024 11.14 11.20 10.76 10.98 932,267 +0.00(+0.00%)
May 09, 2024 11.35 11.35 10.74 10.98 1,111,948 -0.32(-2.83%)
May 08, 2024 11.27 11.64 11.02 11.30 1,832,156 +0.03(+0.27%)
May 07, 2024 10.92 11.88 10.92 11.27 2,262,247 +0.07(+0.63%)
May 06, 2024 10.62 11.22 9.705 11.20 5,178,901 -1.29(-10.33%)
May 03, 2024 12.41 12.74 12.36 12.49 1,599,122 +0.33(+2.71%)
May 02, 2024 12.06 12.20 11.83 12.16 466,110 +0.26(+2.18%)
May 01, 2024 11.75 12.05 11.67 11.90 754,018 +0.15(+1.28%)
Apr 30, 2024 11.71 11.86 11.65 11.75 499,960 -0.07(-0.59%)
Apr 29, 2024 11.76 12.04 11.74 11.82 592,249 +0.11(+0.94%)
Apr 26, 2024 11.51 11.84 11.51 11.71 511,940 +0.17(+1.47%)
Apr 25, 2024 11.37 11.68 11.23 11.54 582,108 +0.08(+0.70%)
Apr 24, 2024 11.34 11.77 11.26 11.46 668,475 +0.15(+1.33%)
Apr 23, 2024 11.59 11.77 11.30 11.31 986,417 -0.38(-3.25%)
Apr 22, 2024 11.94 12.02 11.66 11.69 666,702 -0.21(-1.76%)
Apr 19, 2024 11.93 12.17 11.80 11.90 789,434 -0.09(-0.75%)
Apr 18, 2024 12.16 12.24 11.96 11.99 404,059 -0.14(-1.15%)
Apr 17, 2024 11.98 12.24 11.88 12.13 347,837 +0.17(+1.42%)
Apr 16, 2024 11.81 12.09 11.76 11.96 436,844 +0.07(+0.59%)
Apr 15, 2024 12.38 12.51 11.73 11.89 726,184 -0.45(-3.65%)
Apr 12, 2024 12.70 12.82 12.34 12.34 445,685 -0.51(-3.97%)
Apr 11, 2024 12.67 12.92 12.66 12.85 384,105 +0.16(+1.26%)
Apr 10, 2024 12.62 12.71 12.26 12.69 869,992 -0.28(-2.16%)
Apr 09, 2024 13.55 13.58 12.97 12.97 741,061 -0.49(-3.64%)
Apr 08, 2024 13.51 13.65 13.28 13.46 535,255 +0.02(+0.15%)
Apr 05, 2024 13.17 13.53 13.17 13.44 388,181 +0.26(+1.97%)
Apr 04, 2024 13.59 13.69 13.05 13.18 674,070 -0.25(-1.86%)
Apr 03, 2024 13.15 13.53 13.15 13.43 607,311 +0.23(+1.74%)
Apr 02, 2024 14.10 14.10 13.18 13.20 868,999 -1.17(-8.14%)
Apr 01, 2024 13.88 14.50 13.69 14.37 897,734 +0.67(+4.89%)
Mar 28, 2024 13.51 13.65 13.65 13.70 695,132 +0.14(+1.03%)
Mar 27, 2024 13.56 13.92 13.47 13.56 604,880 +0.20(+1.50%)
Mar 26, 2024 13.19 13.44 13.16 13.36 432,465 +0.30(+2.30%)
Mar 25, 2024 13.11 13.40 12.92 13.06 456,718 -0.12(-0.91%)
Mar 22, 2024 13.80 13.98 13.10 13.18 715,609 -0.63(-4.56%)
Mar 21, 2024 13.32 13.96 13.30 13.81 647,733 +0.41(+3.06%)
Mar 20, 2024 13.07 13.81 13.05 13.40 538,626 +0.30(+2.29%)
Mar 19, 2024 12.72 13.26 12.72 13.10 554,121 +0.21(+1.63%)
Mar 18, 2024 12.93 12.96 12.58 12.89 725,722 -0.01(-0.08%)
Mar 15, 2024 13.21 13.53 12.78 12.90 1,319,092 -0.46(-3.44%)
Mar 14, 2024 13.84 13.92 13.12 13.36 701,522 -0.34(-2.48%)
Mar 13, 2024 12.92 14.15 12.92 13.70 1,145,471 +0.80(+6.20%)
Mar 12, 2024 12.70 13.10 12.57 12.90 419,601 +0.24(+1.90%)
Mar 11, 2024 12.79 12.88 12.54 12.66 452,121 -0.10(-0.78%)
Mar 08, 2024 13.07 13.35 12.54 12.76 495,965 -0.27(-2.07%)
Mar 07, 2024 12.83 13.16 12.70 13.03 571,330 +0.23(+1.80%)
Mar 06, 2024 13.33 13.39 12.64 12.80 454,363 -0.38(-2.88%)
Mar 05, 2024 12.92 13.21 12.65 13.18 662,878 +0.14(+1.07%)
Mar 04, 2024 13.05 13.35 12.93 13.04 621,716 -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.