Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 12.50 12.65 12.25 12.39 295,631 -0.11(-0.88%)
Jun 17, 2024 12.60 12.82 12.32 12.50 256,359 -0.16(-1.26%)
Jun 14, 2024 12.76 12.96 12.48 12.66 235,952 -0.21(-1.63%)
Jun 13, 2024 13.24 13.41 12.77 12.87 273,026 -0.47(-3.52%)
Jun 12, 2024 13.45 13.73 13.21 13.34 392,460 +0.20(+1.52%)
Jun 11, 2024 13.08 13.18 12.84 13.14 226,251 -0.01(-0.08%)
Jun 10, 2024 13.15 13.16 12.80 13.15 240,148 -0.13(-0.98%)
Jun 07, 2024 13.23 13.49 13.16 13.28 185,155 -0.08(-0.60%)
Jun 06, 2024 14.06 14.06 13.29 13.36 236,283 -0.68(-4.84%)
Jun 05, 2024 13.76 14.53 13.49 14.04 201,132 +0.29(+2.11%)
Jun 04, 2024 14.30 14.37 13.71 13.75 254,692 -0.53(-3.71%)
Jun 03, 2024 14.07 14.81 14.07 14.28 498,432 +0.23(+1.64%)
May 31, 2024 13.49 14.10 13.44 14.05 425,108 +0.58(+4.31%)
May 30, 2024 13.59 13.81 13.44 13.47 160,711 -0.06(-0.44%)
May 29, 2024 13.59 13.83 13.49 13.53 172,579 -0.19(-1.38%)
May 28, 2024 13.63 13.76 13.50 13.72 226,573 +0.17(+1.25%)
May 24, 2024 13.44 13.78 13.34 13.55 209,176 +0.14(+1.04%)
May 23, 2024 13.97 13.98 13.35 13.41 375,790 -0.62(-4.42%)
May 22, 2024 14.03 14.29 13.85 14.03 377,473 -0.02(-0.14%)
May 21, 2024 14.39 14.57 13.95 14.05 269,143 -0.35(-2.43%)
May 20, 2024 14.92 14.98 14.40 14.40 306,491 -0.52(-3.49%)
May 17, 2024 15.02 15.20 14.68 14.92 333,933 -0.21(-1.39%)
May 16, 2024 15.13 15.27 14.90 15.13 294,757 +0.02(+0.13%)
May 15, 2024 14.87 15.12 14.45 15.11 333,664 +0.44(+3.00%)
May 14, 2024 15.27 15.45 14.55 14.67 342,250 -0.33(-2.20%)
May 13, 2024 15.42 15.55 14.62 15.00 437,376 -0.33(-2.15%)
May 10, 2024 15.59 15.76 15.16 15.33 449,569 -0.21(-1.35%)
May 09, 2024 15.07 15.63 15.02 15.54 547,220 +0.54(+3.60%)
May 08, 2024 15.46 15.63 14.92 15.00 679,145 -0.68(-4.34%)
May 07, 2024 15.00 15.80 14.48 15.68 595,426 +1.20(+8.29%)
May 06, 2024 14.31 14.54 13.96 14.48 628,601 +0.28(+1.97%)
May 03, 2024 14.79 15.04 14.07 14.20 396,266 -0.41(-2.81%)
May 02, 2024 14.69 14.80 14.38 14.61 303,435 +0.10(+0.69%)
May 01, 2024 14.29 14.86 14.22 14.51 257,161 +0.25(+1.75%)
Apr 30, 2024 14.52 14.71 14.24 14.26 465,447 -0.39(-2.66%)
Apr 29, 2024 14.75 15.23 14.50 14.65 358,473 +0.08(+0.55%)
Apr 26, 2024 14.23 14.80 14.12 14.57 301,183 +0.30(+2.10%)
Apr 25, 2024 14.97 14.97 14.26 14.27 241,779 -0.81(-5.37%)
Apr 24, 2024 15.29 15.29 14.86 15.08 375,080 -0.19(-1.24%)
Apr 23, 2024 15.51 15.76 15.12 15.27 312,422 -0.29(-1.86%)
Apr 22, 2024 15.42 15.64 15.18 15.56 482,848 +0.14(+0.91%)
Apr 19, 2024 15.23 15.70 15.14 15.42 587,573 +0.12(+0.78%)
Apr 18, 2024 15.24 15.39 15.04 15.30 299,377 +0.07(+0.46%)
Apr 17, 2024 15.35 15.68 15.21 15.23 276,788 -0.11(-0.72%)
Apr 16, 2024 15.19 15.64 15.04 15.34 428,446 +0.07(+0.46%)
Apr 15, 2024 14.89 15.31 14.84 15.27 371,842 +0.30(+2.00%)
Apr 12, 2024 15.59 15.74 14.91 14.97 246,838 -0.72(-4.59%)
Apr 11, 2024 16.28 16.28 15.60 15.69 189,018 -0.29(-1.81%)
Apr 10, 2024 15.93 15.98 15.65 15.98 256,581 -0.36(-2.20%)
Apr 09, 2024 15.41 16.34 15.29 16.34 378,522 +1.02(+6.66%)
Apr 08, 2024 15.50 15.68 15.27 15.32 210,721 -0.04(-0.26%)
Apr 05, 2024 15.25 15.61 15.25 15.36 267,749 -0.04(-0.26%)
Apr 04, 2024 15.84 16.02 15.18 15.40 310,038 -0.45(-2.84%)
Apr 03, 2024 15.61 15.92 15.34 15.85 484,848 +0.28(+1.80%)
Apr 02, 2024 15.37 15.62 15.26 15.57 385,573 -0.21(-1.33%)
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.