Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 12.75 | 20 | +0.12(+0.94%) | |||
Apr 24, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 367 | -0.04(-0.33%) |
Apr 22, 2024 | 12.67 | 82 | -0.07(-0.57%) | |||
Apr 18, 2024 | 12.75 | 132 | +0.15(+1.22%) | |||
Apr 17, 2024 | 12.61 | 12.64 | 12.59 | 12.59 | 688 | -0.08(-0.61%) |
Apr 16, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 797 | -0.17(-1.32%) |
Apr 15, 2024 | 12.83 | 12.84 | 12.83 | 12.84 | 1,989 | +0.10(+0.77%) |
Apr 11, 2024 | 12.74 | 116 | -0.28(-2.12%) | |||
Apr 10, 2024 | 12.81 | 13.02 | 12.81 | 13.02 | 518 | -0.31(-2.30%) |
Apr 09, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 175 | -0.05(-0.37%) |
Apr 08, 2024 | 13.03 | 13.37 | 12.66 | 13.37 | 4,027 | +0.71(+5.61%) |
Apr 05, 2024 | 13.63 | 13.63 | 12.66 | 12.66 | 5,910 | +0.04(+0.32%) |
Apr 04, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 1,648 | -0.58(-4.41%) |
Apr 03, 2024 | 13.04 | 13.21 | 13.04 | 13.21 | 3,172 | +0.12(+0.91%) |
Apr 02, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 1,541 | -0.22(-1.63%) |
Mar 27, 2024 | 13.30 | 1,105 | +0.35(+2.71%) | |||
Mar 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 158 | -0.10(-0.79%) |
Mar 22, 2024 | 13.06 | 67 | +0.11(+0.84%) | |||
Mar 19, 2024 | 12.95 | 94 | -0.01(-0.08%) | |||
Mar 18, 2024 | 12.94 | 12.96 | 12.94 | 12.96 | 1,036 | +0.06(+0.46%) |
Mar 15, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 3,037 | -0.25(-1.87%) |
Mar 14, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 256 | -0.02(-0.15%) |
Mar 12, 2024 | 13.17 | 19 | -0.02(-0.15%) | |||
Mar 06, 2024 | 13.19 | 119 | -0.85(-6.05%) | |||
Feb 27, 2024 | 14.04 | 263 | +0.26(+1.86%) | |||
Feb 23, 2024 | 13.78 | 10 | -0.68(-4.71%) | |||
Feb 22, 2024 | 13.78 | 14.46 | 13.78 | 14.46 | 4,931 | +1.21(+9.09%) |
Feb 21, 2024 | 13.54 | 13.54 | 13.26 | 13.26 | 887 | -0.40(-2.96%) |
Feb 20, 2024 | 13.88 | 13.93 | 13.51 | 13.66 | 6,725 | -0.32(-2.26%) |
Feb 16, 2024 | 14.01 | 14.02 | 13.98 | 13.98 | 1,105 | +0.20(+1.43%) |
Feb 15, 2024 | 13.83 | 14.03 | 13.18 | 13.78 | 3,969 | -0.04(-0.29%) |
Feb 14, 2024 | 13.86 | 13.86 | 13.82 | 13.82 | 823 | +0.24(+1.75%) |
Feb 13, 2024 | 14.22 | 14.22 | 13.58 | 13.58 | 676 | -0.74(-5.17%) |
Feb 12, 2024 | 14.27 | 14.42 | 14.07 | 14.32 | 2,643 | -0.47(-3.20%) |
Feb 05, 2024 | 14.80 | 94 | -0.26(-1.71%) | |||
Feb 01, 2024 | 15.05 | 99 | +0.42(+2.85%) | |||
Jan 30, 2024 | 14.64 | 105 | -0.81(-5.25%) | |||
Jan 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 2,752 | +0.20(+1.28%) |
Jan 25, 2024 | 15.25 | 283 | +0.98(+6.85%) | |||
Jan 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 450 | -0.20(-1.35%) |
Jan 23, 2024 | 14.03 | 14.47 | 14.03 | 14.47 | 1,107 | -0.18(-1.20%) |
Jan 22, 2024 | 14.67 | 14.67 | 14.65 | 14.65 | 497 | +0.32(+2.22%) |
Jan 17, 2024 | 14.33 | 220 | -0.63(-4.22%) | |||
Jan 16, 2024 | 15.06 | 15.06 | 14.96 | 14.96 | 257 | +0.00(+0.00%) |
Jan 11, 2024 | 14.96 | 1,698 | +0.72(+5.08%) | |||
Jan 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 140 | +0.07(+0.48%) |
Jan 09, 2024 | 15.64 | 15.64 | 12.93 | 14.17 | 5,336 | -0.63(-4.24%) |
Jan 08, 2024 | 15.60 | 15.60 | 13.69 | 14.79 | 5,346 | -0.52(-3.37%) |
Jan 05, 2024 | 14.80 | 15.32 | 14.80 | 15.31 | 3,551 | +0.41(+2.76%) |
Jan 04, 2024 | 14.91 | 14.91 | 14.89 | 14.90 | 611 | +0.23(+1.60%) |
Jan 03, 2024 | 13.69 | 15.28 | 13.69 | 14.67 | 4,561 | +0.70(+5.04%) |
Jan 02, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 123 | -0.24(-1.72%) |
Dec 29, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 135 | -0.45(-3.07%) |
Dec 19, 2023 | 14.66 | 37 | +1.33(+9.98%) | |||
Dec 18, 2023 | 13.34 | 13.37 | 13.33 | 13.33 | 1,176 | -1.51(-10.15%) |
Dec 15, 2023 | 14.83 | 14.83 | 13.48 | 14.83 | 5,521 | +2.01(+15.71%) |
Dec 14, 2023 | 12.87 | 12.87 | 12.82 | 12.82 | 632 | +0.01(+0.08%) |
Dec 13, 2023 | 13.10 | 13.10 | 12.81 | 12.81 | 233 | -0.64(-4.73%) |
Nov 30, 2023 | 13.44 | 104 | +0.43(+3.31%) | |||
Nov 29, 2023 | 12.93 | 13.01 | 12.93 | 13.01 | 2,132 | +0.28(+2.23%) |
Nov 27, 2023 | 12.73 | 43 | +0.00(+0.00%) | |||
Nov 24, 2023 | 12.84 | 12.84 | 12.73 | 12.73 | 792 | -0.13(-0.99%) |
Nov 22, 2023 | 12.42 | 12.86 | 12.22 | 12.86 | 2,423 | -0.05(-0.38%) |
Nov 21, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 794 | +0.00(+0.00%) |
Nov 20, 2023 | 12.75 | 12.91 | 12.75 | 12.91 | 1,078 | +0.16(+1.23%) |
Nov 09, 2023 | 12.75 | 142 | -0.01(-0.08%) | |||
Nov 07, 2023 | 12.76 | 111 | +0.00(+0.00%) | |||
Nov 06, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 450 | -0.65(-4.88%) |
Nov 03, 2023 | 14.34 | 14.34 | 13.41 | 13.41 | 659 | +0.00(+0.00%) |
Nov 02, 2023 | 13.50 | 13.78 | 13.39 | 13.41 | 1,380 | -0.22(-1.58%) |
Nov 01, 2023 | 13.08 | 14.03 | 13.08 | 13.63 | 1,712 | +0.68(+5.23%) |
Oct 26, 2023 | 12.95 | 8 | -0.39(-2.90%) | |||
Oct 17, 2023 | 13.34 | 100 | +0.50(+3.92%) | |||
Oct 16, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 372 | -0.49(-3.70%) |
Oct 06, 2023 | 13.33 | 21 | -0.20(-1.50%) | |||
Oct 05, 2023 | 13.24 | 13.53 | 13.24 | 13.53 | 872 | +0.29(+2.19%) |
Sep 29, 2023 | 13.24 | 194 | -0.20(-1.47%) | |||
Sep 26, 2023 | 13.44 | 134 | -0.09(-0.69%) | |||
Sep 21, 2023 | 13.53 | 117 | +0.25(+1.89%) | |||
Sep 19, 2023 | 13.28 | 19 | -0.13(-0.94%) | |||
Sep 15, 2023 | 13.41 | 219 | +0.16(+1.24%) | |||
Sep 14, 2023 | 13.57 | 13.57 | 13.24 | 13.24 | 1,934 | -0.06(-0.44%) |
Sep 13, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 227 | -0.22(-1.64%) |
Sep 06, 2023 | 13.52 | 116 | +0.01(+0.07%) | |||
Sep 05, 2023 | 13.53 | 13.53 | 13.51 | 13.51 | 451 | -0.02(-0.14%) |
Aug 31, 2023 | 13.53 | 636 | -0.05(-0.36%) | |||
Aug 30, 2023 | 14.08 | 14.13 | 13.58 | 13.58 | 930 | -1.01(-6.95%) |
Aug 29, 2023 | 14.11 | 14.67 | 14.11 | 14.60 | 2,116 | +0.43(+3.00%) |
Aug 28, 2023 | 14.41 | 14.74 | 14.17 | 14.17 | 1,925 | -0.32(-2.20%) |
Aug 24, 2023 | 14.49 | 9 | +0.00(+0.00%) | |||
Aug 23, 2023 | 14.49 | 14.49 | 14.02 | 14.49 | 1,754 | -0.01(-0.07%) |
Aug 22, 2023 | 14.74 | 14.74 | 14.50 | 14.50 | 932 | -0.10(-0.66%) |
Aug 18, 2023 | 14.60 | 191 | +0.10(+0.67%) | |||
Aug 17, 2023 | 13.59 | 15.20 | 13.59 | 14.50 | 9,454 | +0.48(+3.45%) |
Aug 16, 2023 | 13.65 | 14.79 | 13.33 | 14.02 | 14,573 | +0.39(+2.84%) |
Aug 15, 2023 | 13.48 | 13.63 | 13.48 | 13.63 | 429 | -0.06(-0.42%) |
Aug 14, 2023 | 13.58 | 13.70 | 13.53 | 13.69 | 1,066 | +0.15(+1.14%) |
Aug 11, 2023 | 13.39 | 13.71 | 13.39 | 13.53 | 2,520 | -0.05(-0.36%) |
Aug 10, 2023 | 13.65 | 14.76 | 13.58 | 13.58 | 12,304 | +0.12(+0.86%) |
Aug 09, 2023 | 13.39 | 13.53 | 13.29 | 13.46 | 2,871 | -0.60(-4.26%) |
Aug 07, 2023 | 14.06 | 50 | -0.34(-2.35%) | |||
Aug 04, 2023 | 14.42 | 14.60 | 14.09 | 14.40 | 2,776 | +0.19(+1.36%) |
Aug 03, 2023 | 14.45 | 14.51 | 13.89 | 14.21 | 4,168 | -0.34(-2.32%) |
Aug 02, 2023 | 13.23 | 15.08 | 13.15 | 14.55 | 6,973 | +1.54(+11.81%) |
Aug 01, 2023 | 12.85 | 13.44 | 12.85 | 13.01 | 4,064 | +0.22(+1.74%) |
Jul 31, 2023 | 12.81 | 12.87 | 12.78 | 12.79 | 1,434 | -0.40(-3.06%) |
Jul 28, 2023 | 13.10 | 13.62 | 13.10 | 13.19 | 3,998 | +0.45(+3.53%) |
Jul 27, 2023 | 12.85 | 12.94 | 12.71 | 12.74 | 2,022 | +0.41(+3.33%) |
Jul 26, 2023 | 13.31 | 13.31 | 12.33 | 12.33 | 856 | -0.32(-2.49%) |
Jul 25, 2023 | 12.38 | 12.78 | 12.38 | 12.65 | 2,749 | +0.39(+3.20%) |
Jul 24, 2023 | 12.34 | 12.34 | 12.24 | 12.25 | 956 | +0.16(+1.34%) |
Jul 21, 2023 | 12.04 | 12.43 | 12.04 | 12.09 | 3,931 | +0.05(+0.40%) |
Jul 20, 2023 | 12.04 | 12.06 | 12.00 | 12.04 | 4,301 | -0.00(-0.00%) |
Jul 19, 2023 | 12.06 | 12.06 | 12.03 | 12.04 | 1,027 | -0.05(-0.39%) |
Jul 18, 2023 | 12.13 | 12.19 | 12.09 | 12.09 | 13,114 | -0.25(-2.01%) |
Jul 17, 2023 | 12.38 | 12.47 | 12.34 | 12.34 | 1,560 | -0.09(-0.69%) |
Jul 14, 2023 | 12.50 | 12.50 | 12.43 | 12.43 | 628 | -0.18(-1.44%) |
Jul 13, 2023 | 12.76 | 12.76 | 12.61 | 12.61 | 19,416 | -0.58(-4.42%) |
Jul 10, 2023 | 13.19 | 314 | +0.48(+3.76%) | |||
Jul 06, 2023 | 12.71 | 99 | -0.21(-1.63%) | |||
Jun 28, 2023 | 12.92 | 129 | +0.04(+0.30%) | |||
Jun 27, 2023 | 13.16 | 13.16 | 12.89 | 12.89 | 1,720 | -0.19(-1.47%) |
Jun 26, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 1,182 | -0.06(-0.42%) |
Jun 23, 2023 | 12.94 | 13.13 | 12.94 | 13.13 | 614 | +0.13(+1.03%) |
Jun 22, 2023 | 12.86 | 13.43 | 12.84 | 13.00 | 6,470 | +0.87(+7.17%) |
Jun 21, 2023 | 12.76 | 13.62 | 12.13 | 12.13 | 5,784 | -0.66(-5.16%) |
Jun 20, 2023 | 13.62 | 13.76 | 12.76 | 12.79 | 6,701 | -0.51(-3.81%) |
Jun 16, 2023 | 13.72 | 13.72 | 13.30 | 13.30 | 5,359 | -0.38(-2.80%) |
Jun 15, 2023 | 13.53 | 14.38 | 13.45 | 13.68 | 4,898 | -0.36(-2.59%) |
May 04, 2023 | 14.04 | 48 | +0.63(+4.70%) | |||
May 03, 2023 | 13.53 | 13.53 | 13.41 | 13.41 | 695 | -0.29(-2.09%) |
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.
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.