Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.96 11.18 10.87 11.00 33,589 +0.13(+1.20%)
Jul 22, 2024 10.84 10.95 10.84 10.87 32,274 +0.08(+0.74%)
Jul 19, 2024 10.71 10.89 10.66 10.79 27,882 +0.11(+1.03%)
Jul 18, 2024 11.13 11.22 10.66 10.68 64,091 -0.52(-4.64%)
Jul 17, 2024 11.21 11.26 11.10 11.20 58,866 -0.05(-0.44%)
Jul 16, 2024 11.11 11.38 11.10 11.25 114,413 +0.09(+0.81%)
Jul 15, 2024 11.16 11.28 11.09 11.16 572,268 +0.08(+0.72%)
Jul 12, 2024 11.05 11.18 11.04 11.08 39,581 +0.11(+1.00%)
Jul 11, 2024 10.98 11.07 10.95 10.97 352,300 +0.05(+0.46%)
Jul 10, 2024 10.97 11.02 10.90 10.92 46,997 -0.03(-0.27%)
Jul 09, 2024 11.16 11.18 10.88 10.95 29,421 -0.17(-1.53%)
Jul 08, 2024 11.14 11.22 11.07 11.12 48,937 +0.13(+1.18%)
Jul 05, 2024 10.65 11.02 10.65 10.99 53,228 +0.43(+4.07%)
Jul 03, 2024 10.38 10.63 10.38 10.56 19,372 +0.18(+1.73%)
Jul 02, 2024 10.18 10.43 10.16 10.38 25,430 +0.21(+2.06%)
Jul 01, 2024 10.35 10.35 10.06 10.17 20,479 -0.21(-2.02%)
Jun 28, 2024 10.35 10.51 10.35 10.38 22,149 +0.12(+1.17%)
Jun 27, 2024 10.32 10.40 10.16 10.26 39,243 -0.02(-0.19%)
Jun 26, 2024 10.18 10.29 10.16 10.28 30,403 +0.08(+0.78%)
Jun 25, 2024 10.05 10.26 9.990 10.20 45,123 +0.12(+1.19%)
Jun 24, 2024 9.990 10.18 9.960 10.08 55,799 +0.08(+0.80%)
Jun 21, 2024 9.930 10.01 9.870 10.00 159,666 +0.10(+1.01%)
Jun 20, 2024 9.820 9.950 9.700 9.900 156,707 -0.09(-0.90%)
Jun 18, 2024 9.790 10.01 9.790 9.990 72,622 +0.09(+0.91%)
Jun 17, 2024 9.910 9.960 9.550 9.900 104,567 -0.10(-1.00%)
Jun 14, 2024 10.00 10.01 9.800 10.00 47,972 -0.05(-0.50%)
Jun 13, 2024 9.940 10.06 9.900 10.05 60,543 -0.07(-0.69%)
Jun 12, 2024 10.19 10.37 10.12 10.12 43,751 +0.03(+0.30%)
Jun 11, 2024 9.930 10.10 9.930 10.09 91,160 +0.09(+0.90%)
Jun 10, 2024 9.890 10.02 9.835 10.00 142,268 +0.01(+0.10%)
Jun 07, 2024 9.810 10.05 9.770 9.990 37,405 -0.05(-0.50%)
Jun 06, 2024 9.770 10.17 9.770 10.04 78,603 +0.13(+1.31%)
Jun 05, 2024 9.570 9.960 9.570 9.910 86,007 +0.28(+2.91%)
Jun 04, 2024 9.750 9.750 9.590 9.630 44,593 -0.22(-2.23%)
Jun 03, 2024 9.970 10.00 9.780 9.850 71,287 -0.14(-1.40%)
May 31, 2024 10.03 10.13 9.800 9.990 30,335 -0.01(-0.10%)
May 30, 2024 10.00 10.05 9.910 10.00 99,048 +0.02(+0.20%)
May 29, 2024 10.12 10.12 9.870 9.980 40,636 -0.21(-2.06%)
May 28, 2024 10.00 10.32 9.900 10.19 69,194 +0.15(+1.49%)
May 24, 2024 10.02 10.10 9.990 10.04 39,032 +0.05(+0.50%)
May 23, 2024 10.05 10.08 9.960 9.990 28,925 +0.00(+0.00%)
May 22, 2024 9.940 10.02 9.940 9.990 28,661 +0.00(+0.00%)
May 21, 2024 10.01 10.05 9.976 9.990 29,322 -0.01(-0.10%)
May 20, 2024 9.820 10.02 9.760 10.00 91,456 +0.02(+0.20%)
May 17, 2024 10.01 10.05 9.870 9.980 80,225 +0.00(+0.00%)
May 16, 2024 9.870 10.04 9.870 9.980 46,471 -0.02(-0.20%)
May 15, 2024 10.19 10.21 9.980 10.00 86,699 -0.21(-2.06%)
May 14, 2024 10.00 10.27 9.860 10.21 137,245 +0.21(+2.10%)
May 13, 2024 10.00 10.17 9.960 10.00 49,909 +0.06(+0.60%)
May 10, 2024 9.920 10.06 9.910 9.940 59,696 +0.03(+0.30%)
May 09, 2024 9.680 9.940 9.675 9.910 60,742 +0.03(+0.30%)
May 08, 2024 9.740 10.03 9.650 9.880 182,712 -0.04(-0.40%)
May 07, 2024 9.720 10.11 9.570 9.920 281,751 -1.46(-12.83%)
May 06, 2024 11.27 11.50 11.27 11.38 74,945 +0.33(+2.99%)
May 03, 2024 11.16 11.35 11.04 11.05 64,864 -0.07(-0.63%)
May 02, 2024 11.07 11.12 10.79 11.12 54,705 +0.15(+1.37%)
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.