Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.24 10.28 10.20 10.22 1,049,858 +0.02(+0.20%)
Jun 20, 2024 10.20 10.26 10.18 10.20 789,861 +0.19(+1.90%)
Jun 18, 2024 10.06 10.10 9.970 10.01 1,144,159 -0.03(-0.30%)
Jun 17, 2024 10.03 10.07 9.980 10.04 1,130,247 +0.16(+1.62%)
Jun 14, 2024 9.880 9.910 9.820 9.880 2,055,361 -0.25(-2.47%)
Jun 13, 2024 10.25 10.25 10.12 10.13 869,845 -0.15(-1.46%)
Jun 12, 2024 10.42 10.42 10.27 10.28 981,197 -0.28(-2.65%)
Jun 11, 2024 10.41 10.58 10.41 10.56 4,958,392 -0.15(-1.40%)
Jun 10, 2024 10.70 10.77 10.62 10.71 1,183,178 -0.17(-1.56%)
Jun 07, 2024 11.00 11.00 10.86 10.88 2,182,635 -0.53(-4.65%)
Jun 06, 2024 11.34 11.43 11.34 11.41 206,736 -0.07(-0.61%)
Jun 05, 2024 11.54 11.56 11.44 11.48 238,859 -0.01(-0.09%)
Jun 04, 2024 11.44 11.50 11.42 11.49 406,221 +0.03(+0.26%)
Jun 03, 2024 11.43 11.49 11.42 11.46 311,138 +0.17(+1.47%)
May 31, 2024 11.11 11.29 11.04 11.29 561,677 +0.28(+2.53%)
May 30, 2024 11.05 11.11 10.97 11.02 670,067 -0.01(-0.09%)
May 29, 2024 11.02 11.02 10.94 11.02 377,308 -0.01(-0.09%)
May 28, 2024 11.10 11.14 11.02 11.03 2,668,889 -0.12(-1.12%)
May 24, 2024 11.09 11.17 11.07 11.16 305,299 +0.12(+1.04%)
May 23, 2024 11.02 11.04 10.97 11.04 280,726 -0.03(-0.26%)
May 22, 2024 11.08 11.17 11.05 11.07 386,572 -0.24(-2.12%)
May 21, 2024 11.29 11.31 11.23 11.31 242,485 +0.02(+0.17%)
May 20, 2024 11.28 11.31 11.26 11.29 222,317 +0.06(+0.51%)
May 17, 2024 11.25 11.27 11.23 11.24 249,191 -0.02(-0.17%)
May 16, 2024 11.17 11.26 11.14 11.26 343,945 +0.09(+0.78%)
May 15, 2024 11.14 11.18 11.13 11.17 192,936 +0.11(+0.96%)
May 14, 2024 11.05 11.09 11.03 11.06 292,285 +0.06(+0.52%)
May 13, 2024 10.97 11.03 10.97 11.01 278,801 +0.10(+0.88%)
May 10, 2024 10.93 10.95 10.89 10.91 277,868 -0.02(-0.18%)
May 09, 2024 10.95 10.99 10.90 10.93 274,658 +0.10(+0.89%)
May 08, 2024 10.80 10.84 10.78 10.83 327,272 +0.06(+0.53%)
May 07, 2024 10.78 10.83 10.75 10.77 342,865 +0.03(+0.27%)
May 06, 2024 10.82 10.84 10.75 10.75 239,521 -0.04(-0.36%)
May 03, 2024 10.80 10.82 10.74 10.78 258,724 +0.12(+1.17%)
May 02, 2024 10.66 10.67 10.63 10.66 367,155 +0.04(+0.36%)
May 01, 2024 10.63 10.70 10.62 10.62 238,699 -0.04(-0.36%)
Apr 30, 2024 10.69 10.70 10.63 10.66 686,241 -0.12(-1.07%)
Apr 29, 2024 10.77 10.84 10.76 10.77 344,552 +0.08(+0.72%)
Apr 26, 2024 10.68 10.71 10.64 10.70 740,468 -0.10(-0.89%)
Apr 25, 2024 10.77 10.81 10.71 10.79 632,749 -0.09(-0.80%)
Apr 24, 2024 10.85 10.92 10.80 10.88 443,844 -0.32(-2.83%)
Apr 23, 2024 11.30 11.38 11.18 11.20 436,859 -0.12(-1.10%)
Apr 22, 2024 11.25 11.34 11.23 11.32 500,945 +0.26(+2.35%)
Apr 19, 2024 11.07 11.13 11.04 11.06 287,542 +0.15(+1.41%)
Apr 18, 2024 10.85 10.92 10.85 10.91 346,593 +0.16(+1.52%)
Apr 17, 2024 10.80 10.82 10.72 10.75 401,054 +0.13(+1.27%)
Apr 16, 2024 10.59 10.68 10.58 10.61 1,795,376 +0.03(+0.27%)
Apr 15, 2024 10.63 10.64 10.55 10.58 292,142 -0.02(-0.18%)
Apr 12, 2024 10.65 10.70 10.60 10.60 275,431 -0.10(-0.90%)
Apr 11, 2024 10.77 10.78 10.65 10.70 305,979 -0.04(-0.36%)
Apr 10, 2024 10.85 10.85 10.71 10.74 270,901 -0.30(-2.70%)
Apr 09, 2024 11.04 11.06 10.97 11.03 397,334 -0.04(-0.35%)
Apr 08, 2024 11.04 11.11 11.01 11.07 491,516 +0.00(+0.00%)
Apr 05, 2024 11.14 11.15 11.07 11.07 256,400 -0.16(-1.45%)
Apr 04, 2024 11.32 11.35 11.21 11.24 204,948 -0.04(-0.34%)
Apr 03, 2024 11.28 11.30 11.24 11.27 321,804 +0.03(+0.26%)
Apr 02, 2024 11.25 11.28 11.21 11.25 197,927 -0.01(-0.09%)
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.