Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 14.29 14.78 14.17 14.45 45,952 +0.07(+0.49%)
Jun 10, 2024 13.91 14.81 13.91 14.38 24,027 +0.36(+2.57%)
Jun 07, 2024 14.25 14.76 13.74 14.02 28,435 -0.24(-1.68%)
Jun 06, 2024 14.71 14.77 14.02 14.26 32,208 -0.50(-3.39%)
Jun 05, 2024 14.61 14.92 14.35 14.76 23,992 +0.50(+3.51%)
Jun 04, 2024 14.26 14.55 14.10 14.26 21,866 -0.12(-0.83%)
Jun 03, 2024 14.99 15.10 14.10 14.38 25,319 -0.41(-2.77%)
May 31, 2024 14.98 15.13 13.89 14.79 59,577 -0.02(-0.14%)
May 30, 2024 14.69 15.16 14.66 14.81 29,711 -0.15(-1.00%)
May 29, 2024 14.00 15.15 14.00 14.96 31,430 +0.74(+5.20%)
May 28, 2024 14.61 14.69 13.90 14.22 58,915 -0.57(-3.85%)
May 24, 2024 14.25 14.79 14.08 14.79 49,707 +0.51(+3.57%)
May 23, 2024 15.70 15.70 14.15 14.28 69,352 -1.10(-7.15%)
May 22, 2024 14.89 15.66 14.70 15.38 48,358 +0.30(+1.99%)
May 21, 2024 14.95 15.37 14.57 15.08 66,136 +0.30(+2.03%)
May 20, 2024 14.42 14.95 14.16 14.78 57,147 +0.47(+3.28%)
May 17, 2024 14.80 15.09 14.14 14.31 58,972 -0.56(-3.76%)
May 16, 2024 14.16 15.09 13.76 14.87 76,849 +0.60(+4.20%)
May 15, 2024 13.89 14.47 13.42 14.27 91,424 +0.66(+4.84%)
May 14, 2024 13.47 13.85 13.23 13.61 64,157 +0.16(+1.19%)
May 13, 2024 13.63 14.24 13.18 13.45 63,841 -0.11(-0.81%)
May 10, 2024 13.40 13.67 13.00 13.56 71,005 +0.51(+3.90%)
May 09, 2024 13.03 13.38 12.63 13.05 60,765 -0.30(-2.24%)
May 08, 2024 11.79 13.76 11.09 13.35 172,412 +1.05(+8.52%)
May 07, 2024 13.34 13.34 12.12 12.31 230,941 -0.92(-6.94%)
May 06, 2024 12.97 13.53 12.68 13.22 66,171 +0.34(+2.63%)
May 03, 2024 12.20 13.40 12.19 12.88 127,128 +0.71(+5.82%)
May 02, 2024 12.62 12.62 11.81 12.18 161,235 -0.19(-1.53%)
May 01, 2024 12.92 13.39 12.23 12.37 186,985 -0.68(-5.20%)
Apr 30, 2024 13.67 14.09 12.90 13.04 69,285 -0.79(-5.70%)
Apr 29, 2024 13.67 14.51 13.63 13.83 89,243 +0.33(+2.44%)
Apr 26, 2024 13.39 14.04 13.15 13.50 137,193 -0.05(-0.37%)
Apr 25, 2024 13.51 13.95 12.97 13.55 69,333 -0.40(-2.86%)
Apr 24, 2024 14.09 14.45 13.19 13.95 84,226 -0.35(-2.44%)
Apr 23, 2024 13.76 14.49 13.73 14.30 64,586 +0.46(+3.32%)
Apr 22, 2024 14.50 14.97 13.76 13.84 104,357 -0.38(-2.67%)
Apr 19, 2024 14.17 15.18 13.92 14.22 140,444 +0.01(+0.07%)
Apr 18, 2024 16.16 16.37 14.08 14.21 108,162 -2.10(-12.85%)
Apr 17, 2024 17.07 17.48 15.98 16.31 54,771 -0.76(-4.44%)
Apr 16, 2024 16.20 17.57 16.07 17.07 77,693 +0.89(+5.49%)
Apr 15, 2024 17.30 17.74 15.98 16.18 101,325 -1.12(-6.46%)
Apr 12, 2024 19.45 19.47 17.09 17.30 75,050 -2.24(-11.45%)
Apr 11, 2024 18.63 19.95 17.96 19.53 112,852 +1.18(+6.42%)
Apr 10, 2024 18.40 19.61 17.84 18.35 114,036 -1.01(-5.21%)
Apr 09, 2024 18.51 20.65 18.36 19.36 276,410 +0.58(+3.08%)
Apr 08, 2024 18.68 19.75 18.36 18.78 119,220 -0.04(-0.21%)
Apr 05, 2024 18.35 19.30 17.96 18.82 53,891 +0.58(+3.17%)
Apr 04, 2024 18.92 19.99 18.09 18.24 66,398 -0.81(-4.24%)
Apr 03, 2024 17.35 19.79 16.99 19.05 96,380 +1.32(+7.43%)
Apr 02, 2024 17.95 18.32 16.85 17.74 81,895 -0.16(-0.89%)
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.