Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 10.78 11.08 10.78 11.06 182,843 +0.23(+2.16%)
May 30, 2024 10.05 10.83 10.05 10.83 627,035 +1.33(+14.00%)
May 29, 2024 9.450 9.709 9.433 9.500 63,152 -0.10(-1.05%)
May 28, 2024 9.751 9.751 9.458 9.600 70,444 +0.00(+0.00%)
May 24, 2024 9.592 9.676 9.527 9.600 38,477 +0.01(+0.09%)
May 23, 2024 10.01 10.12 9.534 9.592 87,251 -0.37(-3.69%)
May 22, 2024 10.34 10.41 9.910 9.960 47,033 -0.48(-4.57%)
May 21, 2024 10.32 10.44 10.26 10.44 41,165 -0.03(-0.24%)
May 20, 2024 10.39 10.50 10.23 10.46 78,324 -0.03(-0.24%)
May 17, 2024 10.45 10.54 10.38 10.49 47,029 -0.03(-0.32%)
May 16, 2024 10.45 10.52 10.43 10.52 43,102 +0.04(+0.40%)
May 15, 2024 10.52 10.52 10.41 10.48 40,566 +0.06(+0.56%)
May 14, 2024 10.36 10.45 10.35 10.42 73,769 +0.12(+1.14%)
May 13, 2024 10.27 10.42 10.20 10.30 53,187 +0.18(+1.82%)
May 10, 2024 10.20 10.40 10.04 10.12 64,253 -0.13(-1.31%)
May 09, 2024 10.16 10.34 10.16 10.25 57,132 -0.03(-0.24%)
May 08, 2024 10.05 10.28 10.04 10.28 115,919 -0.01(-0.08%)
May 07, 2024 10.29 10.35 10.19 10.29 34,360 +0.03(+0.24%)
May 06, 2024 10.14 10.33 10.09 10.26 62,212 +0.05(+0.47%)
May 03, 2024 10.28 10.29 10.08 10.21 123,231 +0.12(+1.20%)
May 02, 2024 10.24 10.24 9.848 10.09 49,742 +0.10(+0.97%)
May 01, 2024 9.962 10.15 9.836 9.994 50,705 +0.11(+1.06%)
Apr 30, 2024 10.11 10.11 9.849 9.889 46,302 -0.13(-1.29%)
Apr 29, 2024 10.16 10.16 9.938 10.02 78,322 +0.08(+0.81%)
Apr 26, 2024 9.962 9.962 9.832 9.938 85,835 +0.18(+1.82%)
Apr 25, 2024 9.638 9.792 9.598 9.759 38,776 -0.06(-0.58%)
Apr 24, 2024 10.03 10.03 9.679 9.816 46,060 +0.07(+0.72%)
Apr 23, 2024 9.711 9.768 9.602 9.746 49,583 +0.16(+1.72%)
Apr 22, 2024 9.331 9.598 9.243 9.581 140,264 +0.30(+3.23%)
Apr 19, 2024 9.322 9.467 9.209 9.282 53,184 -0.02(-0.21%)
Apr 18, 2024 9.298 9.476 9.134 9.302 50,789 +0.06(+0.65%)
Apr 17, 2024 9.201 9.387 9.104 9.241 56,984 +0.04(+0.44%)
Apr 16, 2024 9.549 9.549 9.045 9.201 83,573 -0.12(-1.30%)
Apr 15, 2024 10.00 10.00 9.266 9.322 140,627 -0.56(-5.65%)
Apr 12, 2024 10.32 10.32 9.792 9.881 132,682 -0.41(-4.01%)
Apr 11, 2024 10.24 10.41 10.09 10.29 128,093 +0.00(+0.00%)
Apr 10, 2024 10.52 10.59 10.27 10.29 285,360 -0.46(-4.29%)
Apr 09, 2024 10.87 10.87 10.64 10.75 70,979 -0.02(-0.23%)
Apr 08, 2024 10.74 10.90 10.74 10.78 84,524 -0.05(-0.45%)
Apr 05, 2024 10.54 10.84 10.54 10.83 63,937 +0.11(+0.98%)
Apr 04, 2024 11.13 11.15 10.71 10.72 151,420 -0.17(-1.60%)
Apr 03, 2024 11.08 11.08 10.82 10.90 267,045 -0.09(-0.84%)
Apr 02, 2024 11.17 11.17 10.84 10.99 157,325 -0.21(-1.92%)
Apr 01, 2024 11.44 11.44 11.10 11.20 151,542 -0.18(-1.55%)
Mar 28, 2024 11.49 11.37 11.34 11.38 89,148 -0.02(-0.20%)
Mar 27, 2024 11.63 11.63 11.23 11.40 163,783 -0.15(-1.26%)
Mar 26, 2024 11.55 11.56 11.29 11.55 194,776 +0.08(+0.67%)
Mar 25, 2024 11.52 11.56 11.22 11.47 147,543 -0.02(-0.13%)
Mar 22, 2024 11.60 11.67 11.34 11.49 121,093 -0.19(-1.64%)
Mar 21, 2024 11.99 11.99 11.64 11.68 131,569 -0.02(-0.20%)
Mar 20, 2024 11.66 11.70 11.42 11.70 84,990 +0.15(+1.26%)
Mar 19, 2024 11.66 11.66 11.36 11.56 130,815 -0.15(-1.25%)
Mar 18, 2024 11.67 11.71 11.52 11.70 82,969 +0.12(+0.99%)
Mar 15, 2024 11.53 11.70 11.34 11.59 60,321 -0.05(-0.40%)
Mar 14, 2024 12.12 12.12 11.49 11.63 118,381 -0.48(-3.99%)
Mar 13, 2024 12.27 12.27 12.06 12.12 92,237 -0.07(-0.55%)
Mar 12, 2024 12.29 12.29 11.83 12.19 93,743 -0.01(-0.08%)
Mar 11, 2024 12.42 12.46 12.17 12.19 154,486 -0.15(-1.18%)
Mar 08, 2024 12.57 12.70 12.27 12.34 187,220 +0.05(+0.37%)
Mar 07, 2024 12.75 12.75 12.27 12.29 126,192 -0.23(-1.84%)
Mar 06, 2024 12.62 12.77 12.32 12.52 130,675 +0.46(+3.84%)
Mar 05, 2024 12.87 12.88 11.94 12.06 245,601 -1.01(-7.76%)
Mar 04, 2024 13.84 14.08 13.00 13.08 79,503 -0.49(-3.60%)
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.