Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.54 11.93 11.51 11.73 16,217,881 +0.16(+1.38%)
May 23, 2024 11.73 11.94 11.54 11.57 17,660,252 -0.13(-1.11%)
May 22, 2024 12.02 12.19 11.64 11.70 20,440,964 -0.32(-2.66%)
May 21, 2024 11.62 12.06 11.62 12.02 24,252,112 +0.35(+3.00%)
May 20, 2024 11.73 11.78 11.50 11.67 17,642,612 +0.01(+0.09%)
May 17, 2024 11.82 11.93 11.61 11.66 28,184,740 -0.05(-0.43%)
May 16, 2024 12.04 12.13 11.70 11.71 31,210,600 -0.38(-3.14%)
May 15, 2024 12.02 12.49 11.71 12.09 55,750,072 +0.54(+4.68%)
May 14, 2024 11.28 11.57 11.20 11.55 26,647,782 +0.17(+1.49%)
May 13, 2024 11.84 11.85 11.31 11.38 23,019,784 -0.38(-3.23%)
May 10, 2024 11.90 11.96 11.74 11.76 16,422,403 -0.03(-0.25%)
May 09, 2024 11.95 11.96 11.70 11.79 23,322,372 -0.21(-1.75%)
May 08, 2024 11.93 12.11 11.92 12.00 20,945,904 +0.01(+0.08%)
May 07, 2024 12.01 12.04 11.92 11.99 20,217,968 -0.01(-0.08%)
May 06, 2024 11.74 12.01 11.71 12.00 18,500,976 +0.32(+2.74%)
May 03, 2024 11.17 11.77 11.15 11.68 27,676,356 +0.72(+6.57%)
May 02, 2024 11.04 11.19 10.90 10.96 20,553,490 +0.08(+0.74%)
May 01, 2024 10.83 11.06 10.56 10.88 25,718,496 +0.02(+0.18%)
Apr 30, 2024 11.00 11.08 10.84 10.86 14,288,618 -0.15(-1.36%)
Apr 29, 2024 11.06 11.20 10.89 11.01 18,145,036 -0.04(-0.36%)
Apr 26, 2024 10.96 11.16 10.89 11.05 14,749,778 +0.18(+1.66%)
Apr 25, 2024 10.54 11.00 10.48 10.87 19,171,042 +0.10(+0.93%)
Apr 24, 2024 10.95 10.95 10.56 10.77 18,780,388 -0.15(-1.37%)
Apr 23, 2024 10.57 10.96 10.56 10.92 22,987,300 +0.31(+2.92%)
Apr 22, 2024 10.58 10.78 10.50 10.61 20,852,720 +0.13(+1.24%)
Apr 19, 2024 10.60 10.77 10.43 10.48 27,078,480 -0.18(-1.69%)
Apr 18, 2024 10.78 10.96 10.63 10.66 16,962,806 -0.13(-1.20%)
Apr 17, 2024 10.91 10.97 10.73 10.79 12,716,149 -0.05(-0.46%)
Apr 16, 2024 10.86 10.97 10.76 10.84 17,140,904 -0.11(-1.00%)
Apr 15, 2024 11.27 11.40 10.91 10.95 24,692,760 -0.34(-3.01%)
Apr 12, 2024 11.44 11.46 11.23 11.29 17,482,328 -0.26(-2.25%)
Apr 11, 2024 11.64 11.65 11.43 11.55 14,991,732 -0.02(-0.17%)
Apr 10, 2024 11.67 11.75 11.45 11.57 19,709,208 -0.25(-2.12%)
Apr 09, 2024 12.06 12.09 11.75 11.82 15,949,437 -0.17(-1.42%)
Apr 08, 2024 12.07 12.15 11.98 11.99 11,287,267 +0.01(+0.08%)
Apr 05, 2024 11.79 12.11 11.79 11.98 16,048,305 +0.19(+1.61%)
Apr 04, 2024 11.98 12.13 11.78 11.79 19,002,644 -0.12(-1.01%)
Apr 03, 2024 11.86 11.98 11.71 11.91 16,521,232 +0.05(+0.42%)
Apr 02, 2024 11.73 11.86 11.52 11.86 18,025,302 +0.04(+0.34%)
Apr 01, 2024 12.00 12.01 11.75 11.82 19,682,888 -0.11(-0.92%)
Mar 28, 2024 11.82 11.92 11.91 11.93 20,034,538 -0.02(-0.17%)
Mar 27, 2024 12.27 12.33 11.91 11.95 28,229,480 -0.28(-2.29%)
Mar 26, 2024 12.24 12.29 12.12 12.23 18,108,700 +0.06(+0.49%)
Mar 25, 2024 12.25 12.29 12.14 12.17 20,051,776 -0.08(-0.65%)
Mar 22, 2024 12.18 12.27 12.09 12.25 24,041,152 +0.01(+0.08%)
Mar 21, 2024 12.25 12.38 12.17 12.24 26,602,000 +0.11(+0.91%)
Mar 20, 2024 11.82 12.14 11.77 12.13 38,110,936 +0.28(+2.36%)
Mar 19, 2024 11.64 11.86 11.54 11.85 28,066,728 +0.06(+0.51%)
Mar 18, 2024 11.74 11.80 11.59 11.79 23,118,818 +0.18(+1.55%)
Mar 15, 2024 11.53 11.66 11.48 11.61 27,619,976 -0.01(-0.09%)
Mar 14, 2024 11.65 11.71 11.52 11.62 32,420,832 +0.03(+0.26%)
Mar 13, 2024 11.44 11.67 11.38 11.59 20,373,260 +0.18(+1.58%)
Mar 12, 2024 11.39 11.50 11.19 11.41 40,026,596 -0.14(-1.21%)
Mar 11, 2024 11.12 11.56 11.11 11.55 38,063,804 +0.48(+4.34%)
Mar 08, 2024 11.55 11.61 11.04 11.07 56,133,360 -0.44(-3.82%)
Mar 07, 2024 11.32 11.51 11.27 11.51 24,741,056 +0.26(+2.31%)
Mar 06, 2024 11.27 11.32 11.04 11.25 26,851,608 +0.15(+1.35%)
Mar 05, 2024 11.09 11.12 10.94 11.10 29,187,944 -0.04(-0.36%)
Mar 04, 2024 11.09 11.20 10.93 11.14 33,706,776 -0.13(-1.15%)
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.