Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 12.79 | 203 | +0.76(+6.32%) | |||
May 28, 2024 | 12.03 | 19 | -0.92(-7.10%) | |||
May 23, 2024 | 12.95 | 108 | +0.95(+7.92%) | |||
May 22, 2024 | 12.19 | 12.19 | 11.99 | 12.00 | 1,474 | -0.60(-4.76%) |
May 17, 2024 | 12.60 | 432 | +0.11(+0.84%) | |||
May 14, 2024 | 12.49 | 40 | +0.04(+0.36%) | |||
May 07, 2024 | 12.45 | 356 | -0.04(-0.36%) | |||
May 06, 2024 | 12.59 | 12.59 | 12.49 | 12.49 | 1,399 | -0.15(-1.17%) |
May 03, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 144 | -0.11(-0.85%) |
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%) |
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.