Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.53 12.53 12.34 12.48 203,538 -0.05(-0.40%)
Jun 13, 2024 12.50 12.72 12.50 12.53 257,558 -0.32(-2.49%)
Jun 12, 2024 12.84 12.96 12.84 12.85 40,988 +0.17(+1.34%)
Jun 11, 2024 12.67 12.78 12.64 12.68 51,973 -0.12(-0.94%)
Jun 10, 2024 12.95 12.95 12.78 12.80 129,247 -0.14(-1.07%)
Jun 07, 2024 13.05 13.12 12.90 12.94 123,354 -0.24(-1.83%)
Jun 06, 2024 12.84 13.31 12.84 13.18 147,346 -0.17(-1.27%)
Jun 05, 2024 13.50 13.50 13.27 13.35 67,316 -0.03(-0.19%)
Jun 04, 2024 13.10 13.40 13.10 13.38 25,182 +0.01(+0.04%)
Jun 03, 2024 13.24 13.37 13.24 13.37 155,229 +0.02(+0.15%)
May 31, 2024 13.30 13.36 13.20 13.35 126,630 +0.26(+1.99%)
May 30, 2024 12.93 13.10 12.88 13.09 306,637 +0.26(+2.00%)
May 29, 2024 13.01 13.05 12.82 12.83 372,006 -0.47(-3.51%)
May 28, 2024 13.48 13.50 13.29 13.30 57,186 -0.15(-1.12%)
May 24, 2024 13.31 13.50 13.31 13.45 325,011 +0.05(+0.37%)
May 23, 2024 13.70 13.70 13.35 13.40 191,593 -0.12(-0.89%)
May 22, 2024 13.56 13.61 13.46 13.52 571,800 -0.02(-0.15%)
May 21, 2024 13.63 13.66 13.53 13.54 33,879 -0.18(-1.29%)
May 20, 2024 13.88 13.88 13.66 13.72 2,806 -0.06(-0.45%)
May 17, 2024 13.79 13.81 13.74 13.78 48,646 +0.08(+0.58%)
May 16, 2024 13.54 13.77 13.50 13.70 466,955 -0.13(-0.92%)
May 15, 2024 14.00 14.00 13.81 13.83 82,570 -0.07(-0.52%)
May 14, 2024 13.94 14.03 13.90 13.90 113,275 -0.04(-0.29%)
May 13, 2024 13.79 13.94 13.76 13.94 1,071,485 +0.18(+1.31%)
May 10, 2024 13.60 13.76 13.60 13.76 86,618 +0.10(+0.73%)
May 09, 2024 13.55 13.67 13.55 13.66 37,995 +0.27(+2.02%)
May 08, 2024 13.43 13.48 13.39 13.39 784,772 -0.10(-0.74%)
May 07, 2024 13.61 13.76 13.49 13.49 147,631 -0.27(-1.96%)
May 06, 2024 13.70 13.86 13.67 13.76 63,615 +0.04(+0.29%)
May 03, 2024 13.71 13.78 13.55 13.72 136,278 +0.02(+0.15%)
May 02, 2024 14.11 14.11 13.46 13.70 1,322,064 -1.17(-7.87%)
May 01, 2024 14.78 14.91 14.68 14.87 27,592 +0.11(+0.75%)
Apr 30, 2024 14.63 14.83 14.63 14.76 438,592 +0.05(+0.34%)
Apr 29, 2024 14.58 14.72 14.58 14.71 52,396 +0.07(+0.44%)
Apr 26, 2024 14.72 14.75 14.61 14.64 90,431 +0.05(+0.38%)
Apr 25, 2024 14.51 14.61 14.42 14.59 44,201 +0.04(+0.27%)
Apr 24, 2024 14.65 14.65 14.55 14.55 271,557 -0.10(-0.72%)
Apr 23, 2024 14.50 14.80 14.38 14.65 819,925 +0.13(+0.88%)
Apr 22, 2024 14.31 14.54 14.31 14.53 896,028 +0.30(+2.08%)
Apr 19, 2024 14.37 14.43 13.90 14.23 768,783 +0.02(+0.14%)
Apr 18, 2024 14.01 14.43 14.01 14.21 570,582 +0.18(+1.28%)
Apr 17, 2024 13.55 14.04 13.55 14.03 426,630 +0.73(+5.49%)
Apr 16, 2024 13.20 13.33 13.19 13.30 239,967 -0.11(-0.82%)
Apr 15, 2024 13.42 13.57 13.34 13.41 207,486 +0.01(+0.07%)
Apr 12, 2024 13.74 13.74 13.39 13.40 60,547 -0.50(-3.60%)
Apr 11, 2024 14.03 14.03 13.70 13.90 257,977 -0.26(-1.84%)
Apr 10, 2024 14.49 14.51 14.16 14.16 17,496 -0.36(-2.48%)
Apr 09, 2024 14.44 14.53 14.35 14.52 10,457 +0.10(+0.70%)
Apr 08, 2024 14.50 14.52 14.39 14.42 112,507 -0.15(-1.05%)
Apr 05, 2024 14.42 14.67 14.42 14.57 25,634 -0.01(-0.06%)
Apr 04, 2024 14.73 14.91 14.57 14.58 145,999 -0.01(-0.03%)
Apr 03, 2024 14.61 14.80 14.55 14.59 82,442 +0.08(+0.53%)
Apr 02, 2024 14.60 14.60 14.39 14.51 206,626 -0.29(-1.97%)
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.