Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 9.770 10.06 9.770 10.06 39,822,564 +0.29(+2.94%)
May 30, 2024 9.651 9.800 9.631 9.770 9,090,401 +0.15(+1.54%)
May 29, 2024 9.666 9.666 9.538 9.622 6,728,499 -0.10(-1.02%)
May 28, 2024 9.790 9.829 9.711 9.720 6,838,377 -0.11(-1.11%)
May 24, 2024 9.829 9.859 9.725 9.829 6,010,572 +0.06(+0.61%)
May 23, 2024 9.898 9.978 9.755 9.770 7,204,300 -0.19(-1.89%)
May 22, 2024 9.898 9.997 9.879 9.958 6,034,322 +0.00(+0.00%)
May 21, 2024 9.849 9.973 9.809 9.958 6,713,222 +0.12(+1.26%)
May 20, 2024 9.981 10.02 9.815 9.834 7,467,115 -0.20(-1.95%)
May 17, 2024 10.16 10.16 9.981 10.03 10,651,738 -0.09(-0.87%)
May 16, 2024 10.10 10.15 10.04 10.12 7,289,521 +0.02(+0.19%)
May 15, 2024 10.24 10.24 10.03 10.10 8,927,079 -0.09(-0.86%)
May 14, 2024 10.20 10.22 10.11 10.19 5,793,423 +0.06(+0.58%)
May 13, 2024 10.16 10.26 10.11 10.13 7,116,389 +0.01(+0.10%)
May 10, 2024 10.11 10.17 10.09 10.12 5,860,089 +0.04(+0.39%)
May 09, 2024 9.951 10.08 9.917 10.08 6,388,986 +0.10(+0.98%)
May 08, 2024 9.844 10.00 9.824 9.981 8,370,113 +0.10(+0.99%)
May 07, 2024 9.893 9.942 9.844 9.883 7,327,178 +0.03(+0.30%)
May 06, 2024 9.824 9.873 9.737 9.854 6,472,885 +0.08(+0.80%)
May 03, 2024 9.756 9.785 9.639 9.776 6,931,284 +0.14(+1.42%)
May 02, 2024 9.737 9.785 9.551 9.639 12,006,285 +0.07(+0.71%)
May 01, 2024 9.336 9.722 9.082 9.571 26,443,900 +0.84(+9.62%)
Apr 30, 2024 8.750 8.848 8.692 8.731 16,081,666 -0.11(-1.22%)
Apr 29, 2024 8.809 8.955 8.784 8.838 8,669,177 +0.08(+0.89%)
Apr 26, 2024 8.779 8.867 8.750 8.760 5,870,415 +0.02(+0.22%)
Apr 25, 2024 8.809 8.882 8.721 8.740 5,538,263 -0.11(-1.21%)
Apr 24, 2024 8.750 8.848 8.711 8.848 5,941,469 +0.08(+0.89%)
Apr 23, 2024 8.799 8.848 8.721 8.770 5,750,571 -0.05(-0.55%)
Apr 22, 2024 8.779 8.867 8.711 8.819 5,493,733 +0.06(+0.67%)
Apr 19, 2024 8.682 8.819 8.682 8.760 6,591,978 +0.07(+0.79%)
Apr 18, 2024 8.653 8.701 8.613 8.692 5,971,959 +0.07(+0.79%)
Apr 17, 2024 8.692 8.721 8.613 8.623 4,844,957 +0.00(+0.00%)
Apr 16, 2024 8.701 8.726 8.594 8.623 6,987,365 -0.11(-1.23%)
Apr 15, 2024 8.809 8.867 8.701 8.731 7,934,788 +0.03(+0.34%)
Apr 12, 2024 8.799 8.858 8.692 8.701 6,198,108 -0.16(-1.76%)
Apr 11, 2024 8.916 8.965 8.848 8.858 5,206,740 -0.04(-0.44%)
Apr 10, 2024 8.994 9.053 8.848 8.897 7,786,493 -0.26(-2.88%)
Apr 09, 2024 9.004 9.160 8.946 9.160 7,081,188 +0.22(+2.51%)
Apr 08, 2024 9.033 9.043 8.916 8.936 6,729,643 -0.06(-0.65%)
Apr 05, 2024 8.926 9.004 8.872 8.994 4,107,090 +0.04(+0.44%)
Apr 04, 2024 9.033 9.170 8.926 8.955 9,892,589 -0.01(-0.11%)
Apr 03, 2024 9.053 9.082 8.946 8.965 9,166,074 -0.13(-1.40%)
Apr 02, 2024 9.160 9.180 9.009 9.092 7,233,182 -0.14(-1.48%)
Apr 01, 2024 9.326 9.336 9.180 9.229 5,344,965 -0.06(-0.63%)
Mar 28, 2024 9.268 9.336 9.280 9.287 6,595,315 +0.03(+0.32%)
Mar 27, 2024 9.004 9.258 8.994 9.258 8,490,779 +0.28(+3.16%)
Mar 26, 2024 9.082 9.102 8.975 8.975 6,360,262 -0.10(-1.08%)
Mar 25, 2024 8.926 9.112 8.926 9.072 5,811,043 +0.06(+0.65%)
Mar 22, 2024 9.072 9.121 9.004 9.014 5,926,581 -0.05(-0.54%)
Mar 21, 2024 9.004 9.082 8.965 9.063 4,840,974 +0.13(+1.42%)
Mar 20, 2024 8.916 9.151 8.819 8.936 10,362,171 -0.22(-2.45%)
Mar 19, 2024 9.199 9.287 9.146 9.160 7,224,687 -0.04(-0.42%)
Mar 18, 2024 9.238 9.326 9.199 9.199 7,535,349 -0.06(-0.63%)
Mar 15, 2024 9.141 9.287 9.141 9.258 29,200,028 +0.05(+0.53%)
Mar 14, 2024 9.248 9.326 9.102 9.209 11,506,668 -0.09(-0.95%)
Mar 13, 2024 9.307 9.326 9.238 9.297 5,561,384 +0.03(+0.32%)
Mar 12, 2024 9.278 9.317 9.170 9.268 6,458,722 +0.02(+0.21%)
Mar 11, 2024 9.141 9.302 9.141 9.248 6,432,812 +0.11(+1.18%)
Mar 08, 2024 9.199 9.248 9.121 9.141 8,193,715 -0.06(-0.64%)
Mar 07, 2024 9.082 9.209 9.043 9.199 9,906,855 +0.21(+2.39%)
Mar 06, 2024 9.004 9.024 8.877 8.985 6,778,354 +0.03(+0.33%)
Mar 05, 2024 8.946 9.053 8.921 8.955 7,349,886 +0.00(+0.00%)
Mar 04, 2024 8.975 9.121 8.946 8.955 12,855,089 +0.08(+0.88%)
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.