Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.73 12.84 12.51 12.53 2,045,310 -0.33(-2.57%)
Jun 13, 2024 13.17 13.24 12.76 12.86 1,180,580 -0.25(-1.91%)
Jun 12, 2024 13.02 13.47 12.91 13.11 1,559,007 +0.56(+4.46%)
Jun 11, 2024 12.63 12.63 12.43 12.55 1,658,861 -0.19(-1.49%)
Jun 10, 2024 12.59 12.81 12.50 12.74 2,040,918 -0.04(-0.31%)
Jun 07, 2024 12.69 12.83 12.66 12.78 1,119,680 -0.05(-0.39%)
Jun 06, 2024 13.09 13.16 12.83 12.83 969,337 -0.23(-1.76%)
Jun 05, 2024 12.99 13.12 12.88 13.06 1,060,310 +0.09(+0.69%)
Jun 04, 2024 13.06 13.23 12.95 12.97 1,051,202 -0.24(-1.82%)
Jun 03, 2024 13.44 13.44 13.08 13.21 1,459,496 +0.03(+0.23%)
May 31, 2024 13.12 13.30 13.04 13.18 1,666,994 +0.13(+1.00%)
May 30, 2024 12.89 13.09 12.85 13.05 2,116,182 +0.16(+1.24%)
May 29, 2024 13.07 13.07 12.68 12.89 2,352,564 -0.42(-3.16%)
May 28, 2024 13.55 13.63 13.28 13.31 1,434,686 -0.14(-1.04%)
May 24, 2024 13.21 13.49 13.21 13.45 1,717,011 +0.25(+1.89%)
May 23, 2024 13.57 13.57 13.03 13.20 1,379,591 -0.35(-2.58%)
May 22, 2024 13.60 13.70 13.51 13.55 1,424,017 -0.08(-0.59%)
May 21, 2024 13.58 13.80 13.58 13.63 1,493,408 -0.02(-0.15%)
May 20, 2024 13.45 13.68 13.40 13.65 1,969,926 +0.18(+1.34%)
May 17, 2024 13.34 13.54 13.25 13.47 2,439,207 +0.12(+0.90%)
May 16, 2024 13.00 13.37 12.89 13.35 2,543,544 +0.31(+2.38%)
May 15, 2024 13.11 13.30 12.93 13.04 4,554,252 +0.03(+0.23%)
May 14, 2024 12.94 13.07 12.80 13.01 2,580,425 +0.20(+1.56%)
May 13, 2024 12.53 12.93 12.41 12.81 3,125,497 +0.34(+2.73%)
May 10, 2024 12.22 12.54 12.08 12.47 3,522,708 +0.30(+2.47%)
May 09, 2024 12.99 13.39 12.02 12.17 6,060,309 -0.45(-3.57%)
May 08, 2024 12.41 12.62 12.32 12.62 2,287,366 +0.15(+1.20%)
May 07, 2024 12.53 12.68 12.40 12.47 1,741,634 -0.01(-0.08%)
May 06, 2024 12.42 12.67 12.42 12.48 2,307,975 +0.17(+1.38%)
May 03, 2024 12.29 12.35 12.22 12.31 1,989,841 +0.22(+1.82%)
May 02, 2024 12.30 12.41 12.06 12.09 1,781,945 -0.04(-0.33%)
May 01, 2024 12.23 12.37 12.03 12.13 3,126,824 -0.12(-0.98%)
Apr 30, 2024 12.17 12.35 12.11 12.25 3,447,077 -0.09(-0.73%)
Apr 29, 2024 12.20 12.46 12.19 12.34 2,633,161 +0.21(+1.73%)
Apr 26, 2024 12.16 12.33 12.12 12.13 2,117,240 -0.03(-0.25%)
Apr 25, 2024 12.13 12.28 12.02 12.16 2,213,607 -0.06(-0.49%)
Apr 24, 2024 12.34 12.41 12.13 12.22 3,135,273 -0.02(-0.16%)
Apr 23, 2024 12.09 12.40 12.09 12.24 2,300,515 +0.17(+1.41%)
Apr 22, 2024 11.96 12.16 11.95 12.07 1,945,581 +0.13(+1.09%)
Apr 19, 2024 12.05 12.21 11.87 11.94 1,651,577 -0.16(-1.32%)
Apr 18, 2024 12.07 12.25 11.95 12.10 1,818,894 +0.08(+0.67%)
Apr 17, 2024 12.08 12.27 12.00 12.02 1,928,907 +0.04(+0.33%)
Apr 16, 2024 11.95 12.22 11.84 11.98 2,313,343 -0.01(-0.08%)
Apr 15, 2024 12.09 12.18 11.96 11.99 2,319,871 -0.03(-0.25%)
Apr 12, 2024 12.19 12.30 11.97 12.02 2,092,692 -0.26(-2.12%)
Apr 11, 2024 12.50 12.53 12.28 12.28 1,473,308 -0.20(-1.60%)
Apr 10, 2024 12.48 12.56 12.33 12.48 1,733,517 -0.32(-2.50%)
Apr 09, 2024 13.00 13.15 12.77 12.80 1,976,599 +0.10(+0.79%)
Apr 08, 2024 12.25 12.72 12.22 12.70 2,555,420 +0.44(+3.59%)
Apr 05, 2024 12.09 12.27 12.00 12.26 1,922,246 +0.15(+1.24%)
Apr 04, 2024 12.41 12.52 12.08 12.11 2,016,431 -0.12(-0.98%)
Apr 03, 2024 12.12 12.38 12.06 12.23 3,138,480 +0.06(+0.49%)
Apr 02, 2024 12.15 12.20 11.97 12.17 2,580,903 -0.20(-1.62%)
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.