Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 10.54 10.63 10.39 10.41 4,900,514 -0.12(-1.14%)
May 23, 2024 10.79 10.79 10.39 10.53 7,970,043 -0.23(-2.09%)
May 22, 2024 10.79 10.92 10.74 10.76 6,360,134 -0.08(-0.78%)
May 21, 2024 10.92 10.96 10.76 10.84 6,705,177 -0.11(-0.99%)
May 20, 2024 10.88 11.09 10.85 10.95 13,165,981 +0.09(+0.82%)
May 17, 2024 10.90 10.93 10.77 10.86 14,166,309 -0.04(-0.36%)
May 16, 2024 10.88 11.12 10.84 10.90 9,827,512 -0.05(-0.45%)
May 15, 2024 11.08 11.17 10.85 10.95 8,228,104 -0.07(-0.63%)
May 14, 2024 11.28 11.35 10.94 11.02 9,369,816 -0.22(-1.94%)
May 13, 2024 11.09 11.26 11.05 11.23 9,251,677 +0.20(+1.79%)
May 10, 2024 11.07 11.36 10.98 11.04 9,682,895 -0.06(-0.53%)
May 09, 2024 11.30 11.56 10.97 11.10 15,399,527 -0.58(-5.00%)
May 08, 2024 11.62 11.91 11.57 11.68 10,695,815 +0.09(+0.77%)
May 07, 2024 11.70 11.78 11.58 11.59 6,142,945 -0.10(-0.85%)
May 06, 2024 11.68 11.74 11.57 11.69 6,096,113 +0.04(+0.34%)
May 03, 2024 11.54 11.73 11.52 11.65 5,145,358 +0.18(+1.55%)
May 02, 2024 11.56 11.60 11.38 11.47 7,993,917 -0.03(-0.26%)
May 01, 2024 11.44 11.67 11.31 11.50 8,769,418 +0.06(+0.52%)
Apr 30, 2024 11.61 11.62 11.44 11.44 20,614,588 -0.21(-1.78%)
Apr 29, 2024 11.38 11.66 11.36 11.65 5,908,925 +0.21(+1.82%)
Apr 26, 2024 11.30 11.52 11.27 11.44 5,223,938 +0.10(+0.87%)
Apr 25, 2024 11.42 11.52 11.23 11.34 6,613,853 -0.08(-0.69%)
Apr 24, 2024 11.21 11.45 11.13 11.42 7,680,029 +0.19(+1.67%)
Apr 23, 2024 11.13 11.27 11.09 11.23 4,727,456 +0.11(+0.98%)
Apr 22, 2024 11.21 11.22 11.09 11.13 5,155,215 +0.00(+0.00%)
Apr 19, 2024 11.03 11.19 10.98 11.13 4,732,106 +0.13(+1.17%)
Apr 18, 2024 11.00 11.13 10.95 11.00 3,502,840 +0.02(+0.18%)
Apr 17, 2024 11.07 11.13 10.97 10.98 6,136,603 -0.02(-0.18%)
Apr 16, 2024 11.14 11.14 10.93 11.00 6,839,297 -0.20(-1.77%)
Apr 15, 2024 11.30 11.51 11.14 11.20 4,447,711 -0.01(-0.09%)
Apr 12, 2024 11.42 11.44 11.07 11.21 8,251,455 -0.24(-2.07%)
Apr 11, 2024 11.56 11.61 11.40 11.44 4,532,764 -0.14(-1.20%)
Apr 10, 2024 11.52 11.64 11.50 11.58 7,162,867 -0.11(-0.93%)
Apr 09, 2024 11.60 11.71 11.57 11.69 5,688,531 +0.07(+0.60%)
Apr 08, 2024 11.64 11.77 11.55 11.62 8,371,468 -0.05(-0.42%)
Apr 05, 2024 11.59 11.70 11.51 11.67 5,858,673 +0.04(+0.34%)
Apr 04, 2024 12.03 12.03 11.59 11.63 6,198,426 -0.26(-2.16%)
Apr 03, 2024 11.76 12.09 11.76 11.89 9,252,795 +0.08(+0.67%)
Apr 02, 2024 11.73 11.87 11.67 11.81 6,909,370 +0.00(+0.00%)
Apr 01, 2024 11.84 11.84 11.65 11.81 5,971,524 +0.00(+0.00%)
Mar 28, 2024 11.68 11.73 11.73 11.81 12,093,533 +0.11(+0.93%)
Mar 27, 2024 11.56 11.73 11.50 11.70 9,123,837 +0.23(+1.98%)
Mar 26, 2024 11.75 11.81 11.45 11.47 8,315,223 -0.23(-1.94%)
Mar 25, 2024 11.71 11.87 11.68 11.70 4,790,117 -0.01(-0.08%)
Mar 22, 2024 11.91 12.01 11.69 11.71 4,380,556 -0.17(-1.42%)
Mar 21, 2024 11.81 11.93 11.74 11.88 4,893,686 +0.13(+1.09%)
Mar 20, 2024 11.67 11.79 11.58 11.75 5,161,638 +0.01(+0.08%)
Mar 19, 2024 11.60 11.78 11.57 11.74 9,398,634 +0.11(+0.94%)
Mar 18, 2024 11.74 11.81 11.59 11.63 8,640,193 -0.18(-1.51%)
Mar 15, 2024 11.59 11.86 11.59 11.81 16,743,012 +0.12(+1.01%)
Mar 14, 2024 11.86 11.86 11.54 11.69 10,572,001 -0.23(-1.91%)
Mar 13, 2024 11.93 12.07 11.82 11.92 11,519,288 -0.01(-0.08%)
Mar 12, 2024 11.83 11.97 11.75 11.93 8,486,763 +0.09(+0.75%)
Mar 11, 2024 12.03 12.11 11.71 11.84 8,375,235 -0.29(-2.37%)
Mar 08, 2024 12.13 12.20 12.02 12.12 5,298,513 +0.05(+0.41%)
Mar 07, 2024 11.92 12.13 11.92 12.08 7,981,664 +0.13(+1.07%)
Mar 06, 2024 12.04 12.08 11.70 11.95 12,483,820 -0.08(-0.65%)
Mar 05, 2024 12.10 12.15 11.96 12.03 8,940,676 -0.08(-0.65%)
Mar 04, 2024 12.33 12.34 11.98 12.10 11,426,040 -0.23(-1.83%)
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.