Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 12.20 | 20 | -0.02(-0.16%) | |||
Jun 05, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 142 | -0.58(-4.53%) |
Jun 04, 2024 | 12.64 | 12.80 | 12.18 | 12.80 | 1,804 | +0.80(+6.67%) |
Jun 03, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 282 | -0.44(-3.54%) |
May 28, 2024 | 12.44 | 45 | -0.02(-0.16%) | |||
May 24, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 800 | +0.10(+0.81%) |
May 23, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 1,795 | +0.47(+3.95%) |
May 22, 2024 | 12.05 | 12.05 | 11.89 | 11.89 | 334 | -0.64(-5.11%) |
May 21, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 1,020 | +0.25(+2.04%) |
May 20, 2024 | 12.13 | 12.28 | 12.13 | 12.28 | 357 | +0.20(+1.65%) |
May 17, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 329 | -0.65(-5.11%) |
May 16, 2024 | 12.57 | 12.73 | 12.57 | 12.73 | 596 | +0.20(+1.60%) |
May 14, 2024 | 12.53 | 52 | -0.35(-2.72%) | |||
May 13, 2024 | 12.72 | 12.88 | 12.72 | 12.88 | 1,497 | +0.44(+3.54%) |
May 09, 2024 | 12.44 | 58 | +0.05(+0.44%) | |||
May 06, 2024 | 12.38 | 0 | +0.22(+1.85%) | |||
May 01, 2024 | 12.16 | 0 | +0.03(+0.25%) | |||
Apr 30, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 150 | -0.11(-0.90%) |
Apr 29, 2024 | 12.01 | 12.24 | 11.85 | 12.24 | 980 | +0.54(+4.62%) |
Apr 25, 2024 | 11.70 | 45 | -0.32(-2.66%) | |||
Apr 22, 2024 | 12.02 | 23 | +0.11(+0.92%) | |||
Apr 19, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 123 | -0.04(-0.33%) |
Apr 18, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 170 | +0.01(+0.08%) |
Apr 16, 2024 | 11.94 | 13,100 | -0.16(-1.32%) | |||
Apr 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 1,001 | -0.10(-0.82%) |
Apr 12, 2024 | 12.47 | 12.47 | 12.20 | 12.20 | 14,361 | -0.08(-0.61%) |
Apr 11, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 13,478 | -0.29(-2.35%) |
Apr 10, 2024 | 12.26 | 12.57 | 12.10 | 12.57 | 1,076 | +0.27(+2.20%) |
Apr 09, 2024 | 12.35 | 12.35 | 12.30 | 12.30 | 3,863 | -0.76(-5.82%) |
Apr 02, 2024 | 13.06 | 6 | -0.07(-0.53%) | |||
Apr 01, 2024 | 12.97 | 13.13 | 12.97 | 13.13 | 303 | +0.66(+5.29%) |
Mar 28, 2024 | 12.63 | 12.63 | 12.47 | 12.47 | 1,182 | -0.61(-4.66%) |
Mar 26, 2024 | 13.08 | 34 | -0.26(-1.95%) | |||
Mar 25, 2024 | 13.32 | 13.34 | 13.16 | 13.34 | 3,284 | +0.13(+0.98%) |
Mar 20, 2024 | 13.21 | 602 | -0.27(-2.00%) | |||
Mar 18, 2024 | 13.48 | 0 | +0.13(+0.97%) | |||
Mar 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 305 | +0.04(+0.28%) |
Mar 14, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 286 | +0.06(+0.48%) |
Mar 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 166 | -0.01(-0.08%) |
Mar 12, 2024 | 13.31 | 13.31 | 13.26 | 13.26 | 1,872 | +0.08(+0.61%) |
Mar 11, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 186 | +0.17(+1.31%) |
Mar 07, 2024 | 13.01 | 61 | -0.14(-1.06%) | |||
Mar 04, 2024 | 13.15 | 0 | +0.15(+1.15%) | |||
Mar 01, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 350 | +0.17(+1.33%) |
Feb 29, 2024 | 13.08 | 13.08 | 12.83 | 12.83 | 1,485 | -0.42(-3.17%) |
Feb 28, 2024 | 13.09 | 13.25 | 13.09 | 13.25 | 869 | +0.13(+0.99%) |
Feb 27, 2024 | 13.25 | 13.25 | 13.12 | 13.12 | 1,136 | -0.13(-0.98%) |
Feb 23, 2024 | 13.25 | 52 | +0.25(+1.92%) | |||
Feb 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 1,035 | +0.14(+1.09%) |
Feb 16, 2024 | 12.86 | 57 | +0.00(+0.00%) | |||
Feb 15, 2024 | 13.20 | 13.36 | 12.86 | 12.86 | 2,280 | -0.58(-4.32%) |
Feb 14, 2024 | 13.02 | 13.44 | 13.02 | 13.44 | 1,398 | +0.35(+2.67%) |
Feb 13, 2024 | 13.10 | 13.15 | 13.09 | 13.09 | 1,026 | -0.06(-0.46%) |
Feb 08, 2024 | 13.15 | 82 | +0.01(+0.08%) | |||
Feb 07, 2024 | 13.39 | 13.39 | 13.14 | 13.14 | 524 | -0.49(-3.60%) |
Feb 05, 2024 | 13.63 | 0 | +0.63(+4.85%) | |||
Jan 31, 2024 | 13.00 | 0 | -0.07(-0.54%) | |||
Jan 30, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 332 | -0.08(-0.61%) |
Jan 29, 2024 | 12.89 | 13.65 | 12.89 | 13.15 | 1,100 | -0.20(-1.50%) |
Jan 26, 2024 | 12.84 | 13.35 | 12.68 | 13.35 | 2,047 | -0.43(-3.12%) |
Jan 23, 2024 | 13.78 | 0 | -0.09(-0.65%) | |||
Jan 22, 2024 | 13.71 | 13.87 | 13.71 | 13.87 | 1,011 | +0.61(+4.60%) |
Jan 19, 2024 | 13.18 | 13.26 | 13.09 | 13.26 | 2,063 | +0.56(+4.41%) |
Jan 18, 2024 | 12.86 | 12.86 | 12.70 | 12.70 | 802 | +0.11(+0.87%) |
Jan 16, 2024 | 12.59 | 6 | -0.18(-1.41%) | |||
Jan 12, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 246 | -0.38(-2.89%) |
Jan 11, 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 577 | +0.82(+6.65%) |
Jan 08, 2024 | 12.33 | 600 | -0.41(-3.22%) | |||
Jan 05, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 290 | +0.62(+5.12%) |
Jan 03, 2024 | 12.12 | 581 | -0.56(-4.42%) | |||
Jan 02, 2024 | 12.52 | 12.68 | 12.52 | 12.68 | 1,172 | +0.48(+3.93%) |
Dec 28, 2023 | 12.20 | 0 | -0.06(-0.45%) | |||
Dec 27, 2023 | 12.48 | 12.48 | 12.26 | 12.26 | 36,023 | -0.38(-2.97%) |
Dec 26, 2023 | 12.47 | 12.63 | 12.47 | 12.63 | 420 | +0.52(+4.29%) |
Dec 22, 2023 | 11.80 | 12.11 | 11.80 | 12.11 | 799 | +0.43(+3.68%) |
Dec 20, 2023 | 11.68 | 123 | -0.56(-4.58%) | |||
Dec 19, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 4,722 | +0.29(+2.43%) |
Dec 15, 2023 | 11.95 | 99 | -0.51(-4.09%) | |||
Dec 14, 2023 | 12.46 | 12.46 | 12.45 | 12.46 | 559 | +0.08(+0.65%) |
Dec 13, 2023 | 12.30 | 12.38 | 12.08 | 12.38 | 1,312 | +0.12(+0.98%) |
Dec 12, 2023 | 12.19 | 12.26 | 12.03 | 12.26 | 1,173 | -0.28(-2.23%) |
Dec 11, 2023 | 12.40 | 12.54 | 12.40 | 12.54 | 559 | +0.43(+3.55%) |
Dec 08, 2023 | 12.15 | 12.15 | 12.11 | 12.11 | 611 | -0.44(-3.51%) |
Dec 07, 2023 | 12.55 | 12.55 | 12.39 | 12.55 | 454 | +0.46(+3.80%) |
Dec 06, 2023 | 12.45 | 12.45 | 12.09 | 12.09 | 2,077 | -0.16(-1.31%) |
Dec 04, 2023 | 12.25 | 0 | +0.19(+1.58%) | |||
Dec 01, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 269 | +0.23(+1.94%) |
Nov 30, 2023 | 11.83 | 12.22 | 11.83 | 11.83 | 1,969 | -0.06(-0.50%) |
Nov 29, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 139 | -0.13(-1.08%) |
Nov 28, 2023 | 11.97 | 12.02 | 11.97 | 12.02 | 600 | +0.16(+1.35%) |
Nov 22, 2023 | 11.86 | 90 | +0.26(+2.24%) | |||
Nov 20, 2023 | 11.60 | 52 | +0.18(+1.58%) | |||
Nov 14, 2023 | 11.42 | 92 | -0.03(-0.26%) | |||
Nov 10, 2023 | 11.45 | 363 | +0.41(+3.71%) | |||
Nov 08, 2023 | 11.04 | 41 | -0.22(-1.91%) | |||
Nov 07, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 110 | -0.12(-1.10%) |
Nov 06, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 296 | -0.05(-0.44%) |
Nov 03, 2023 | 11.59 | 11.86 | 11.43 | 11.43 | 965 | +0.23(+2.05%) |
Oct 31, 2023 | 11.20 | 272 | -0.41(-3.53%) | |||
Oct 27, 2023 | 11.61 | 90 | +0.56(+5.07%) | |||
Oct 26, 2023 | 11.04 | 11.05 | 10.88 | 11.05 | 7,361 | -0.05(-0.45%) |
Oct 23, 2023 | 11.10 | 0 | +0.11(+1.00%) | |||
Oct 19, 2023 | 10.99 | 92 | -0.03(-0.27%) | |||
Oct 16, 2023 | 11.02 | 16,840 | -0.44(-3.84%) | |||
Oct 12, 2023 | 11.46 | 156 | +0.28(+2.50%) | |||
Oct 11, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 226 | +0.13(+1.18%) |
Oct 09, 2023 | 11.05 | 0 | +0.06(+0.55%) | |||
Oct 05, 2023 | 10.99 | 55 | +0.03(+0.27%) | |||
Oct 03, 2023 | 10.96 | 25 | -0.39(-3.44%) | |||
Sep 29, 2023 | 11.35 | 0 | -0.32(-2.74%) | |||
Sep 26, 2023 | 11.67 | 10 | +0.06(+0.52%) | |||
Sep 25, 2023 | 11.77 | 11.77 | 11.61 | 11.61 | 544 | -0.41(-3.41%) |
Sep 21, 2023 | 12.02 | 45 | +0.24(+2.04%) | |||
Sep 20, 2023 | 11.78 | 11.93 | 11.78 | 11.78 | 16,877 | -0.18(-1.51%) |
Sep 19, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 18,861 | +0.23(+1.96%) |
Sep 15, 2023 | 11.73 | 80 | -0.22(-1.84%) | |||
Sep 14, 2023 | 11.92 | 12.01 | 11.92 | 11.95 | 1,168 | +0.42(+3.64%) |
Sep 13, 2023 | 11.69 | 11.69 | 11.53 | 11.53 | 376 | +0.00(+0.00%) |
Sep 11, 2023 | 11.53 | 3,765 | -0.28(-2.34%) | |||
Sep 08, 2023 | 11.39 | 11.81 | 11.23 | 11.81 | 1,734 | +0.13(+1.08%) |
Sep 07, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 354 | +0.08(+0.69%) |
Sep 06, 2023 | 11.83 | 11.83 | 11.50 | 11.60 | 2,071 | +0.25(+2.20%) |
Sep 05, 2023 | 11.40 | 11.43 | 11.35 | 11.35 | 34,154 | +0.16(+1.43%) |
Sep 01, 2023 | 11.75 | 11.91 | 11.19 | 11.19 | 1,256 | +0.01(+0.09%) |
Aug 30, 2023 | 11.18 | 0 | +0.26(+2.38%) | |||
Aug 29, 2023 | 10.86 | 11.02 | 10.86 | 10.92 | 2,466 | +0.00(+0.00%) |
Aug 28, 2023 | 10.93 | 10.93 | 10.92 | 10.92 | 2,849 | -0.69(-5.94%) |
Aug 25, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 327 | +0.58(+5.26%) |
Aug 24, 2023 | 11.16 | 11.16 | 11.03 | 11.03 | 2,132 | -0.12(-1.11%) |
Aug 23, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 1,550 | -0.01(-0.10%) |
Aug 22, 2023 | 11.23 | 11.23 | 11.10 | 11.16 | 10,701 | +0.01(+0.13%) |
Aug 21, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 194 | +0.36(+3.34%) |
Aug 18, 2023 | 10.95 | 10.95 | 10.79 | 10.79 | 6,586 | -0.65(-5.68%) |
Aug 17, 2023 | 11.28 | 11.44 | 11.28 | 11.44 | 6,153 | +0.25(+2.23%) |
Aug 16, 2023 | 11.12 | 11.19 | 11.12 | 11.19 | 482 | +0.04(+0.36%) |
Aug 14, 2023 | 11.15 | 7 | -0.13(-1.15%) | |||
Aug 10, 2023 | 11.28 | 50 | +0.44(+4.06%) | |||
Aug 04, 2023 | 10.84 | 0 | -0.31(-2.78%) | |||
Aug 03, 2023 | 10.99 | 11.15 | 10.99 | 11.15 | 1,320 | +0.00(+0.00%) |
Aug 02, 2023 | 11.09 | 11.25 | 11.09 | 11.15 | 173,437 | -0.17(-1.50%) |
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.