Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 13.14 13.16 12.58 12.99 40,459,116 -0.48(-3.56%)
Jul 19, 2024 13.13 13.48 13.12 13.47 27,420,792 +0.36(+2.75%)
Jul 18, 2024 13.30 13.32 12.90 13.11 26,913,360 -0.11(-0.83%)
Jul 17, 2024 13.34 13.36 13.01 13.22 28,812,360 -0.36(-2.65%)
Jul 16, 2024 13.44 13.64 13.35 13.58 21,406,382 +0.24(+1.80%)
Jul 15, 2024 13.50 13.56 13.33 13.34 17,354,564 -0.07(-0.52%)
Jul 12, 2024 13.32 13.59 13.26 13.41 23,273,770 +0.16(+1.21%)
Jul 11, 2024 13.33 13.33 13.07 13.25 18,006,752 +0.04(+0.30%)
Jul 10, 2024 13.22 13.41 13.13 13.21 18,242,964 +0.06(+0.46%)
Jul 09, 2024 12.88 13.24 12.72 13.15 30,406,948 +0.31(+2.41%)
Jul 08, 2024 12.80 12.88 12.64 12.84 17,336,902 +0.02(+0.16%)
Jul 05, 2024 12.47 12.83 12.40 12.82 20,598,840 +0.39(+3.14%)
Jul 03, 2024 12.35 12.49 12.24 12.43 11,625,057 +0.08(+0.65%)
Jul 02, 2024 12.30 12.37 12.09 12.35 18,901,626 -0.01(-0.08%)
Jul 01, 2024 12.92 12.92 12.14 12.36 34,086,700 -0.53(-4.11%)
Jun 28, 2024 13.00 13.01 12.62 12.89 120,777,296 -0.03(-0.23%)
Jun 27, 2024 12.68 12.97 12.59 12.92 36,249,284 +0.24(+1.89%)
Jun 26, 2024 12.61 12.84 12.44 12.68 39,244,768 +0.18(+1.44%)
Jun 25, 2024 11.90 12.52 11.89 12.50 39,257,144 +0.64(+5.40%)
Jun 24, 2024 12.44 12.97 11.61 11.86 59,075,316 -0.39(-3.18%)
Jun 21, 2024 12.07 12.29 11.92 12.25 49,410,456 +0.17(+1.41%)
Jun 20, 2024 11.66 12.11 11.63 12.08 37,428,096 +0.39(+3.34%)
Jun 18, 2024 11.83 12.07 11.67 11.69 20,518,692 -0.14(-1.18%)
Jun 17, 2024 11.64 11.92 11.63 11.83 22,283,980 +0.07(+0.60%)
Jun 14, 2024 11.58 11.81 11.58 11.76 18,899,344 +0.14(+1.20%)
Jun 13, 2024 11.62 11.84 11.46 11.62 24,192,932 +0.04(+0.35%)
Jun 12, 2024 11.76 11.84 11.47 11.58 22,094,930 -0.08(-0.69%)
Jun 11, 2024 11.77 11.79 11.44 11.66 14,148,336 -0.16(-1.35%)
Jun 10, 2024 11.81 11.88 11.66 11.82 12,351,075 -0.07(-0.59%)
Jun 07, 2024 12.01 12.18 11.88 11.89 24,440,868 -0.25(-2.06%)
Jun 06, 2024 11.74 12.14 11.74 12.14 26,567,862 +0.43(+3.67%)
Jun 05, 2024 11.66 11.71 11.45 11.71 20,530,828 +0.30(+2.63%)
Jun 04, 2024 11.65 11.73 11.27 11.41 25,634,952 -0.34(-2.89%)
Jun 03, 2024 11.89 12.02 11.60 11.75 24,158,316 -0.13(-1.09%)
May 31, 2024 12.15 12.30 11.72 11.88 30,546,316 -0.29(-2.38%)
May 30, 2024 11.75 12.28 11.72 12.17 31,700,422 +0.46(+3.93%)
May 29, 2024 11.92 11.98 11.70 11.71 20,835,856 -0.47(-3.86%)
May 28, 2024 11.80 12.21 11.71 12.18 30,816,670 +0.45(+3.84%)
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 20,958,480 +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%)
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.