Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0 | +0.00(+0.00%) | ||||
May 29, 2024 | 10.03 | 10.36 | 10.03 | 10.36 | 900 | +0.10(+0.97%) |
May 23, 2024 | 10.26 | 30 | -0.12(-1.16%) | |||
May 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 4,275 | +0.03(+0.29%) |
May 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 8,230 | +0.06(+0.58%) |
May 13, 2024 | 10.29 | 44 | -0.41(-3.83%) | |||
May 08, 2024 | 10.70 | 0 | +0.20(+1.90%) | |||
Apr 26, 2024 | 10.50 | 0 | +0.45(+4.48%) | |||
Apr 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.02(-0.20%) |
Apr 18, 2024 | 10.07 | 13,708 | +0.37(+3.81%) | |||
Apr 17, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 190 | +0.45(+4.86%) |
Apr 15, 2024 | 9.250 | 0 | -0.05(-0.54%) | |||
Apr 12, 2024 | 9.500 | 9.500 | 9.300 | 9.300 | 1,359 | -0.60(-6.06%) |
Apr 10, 2024 | 9.900 | 0 | -0.12(-1.25%) | |||
Apr 08, 2024 | 10.03 | 94 | +0.03(+0.25%) | |||
Apr 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.25(-2.44%) |
Mar 18, 2024 | 10.25 | 50 | -0.38(-3.53%) | |||
Mar 13, 2024 | 10.62 | 0 | +0.35(+3.41%) | |||
Mar 12, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 536 | +0.03(+0.24%) |
Feb 29, 2024 | 10.25 | 2 | -0.35(-3.30%) | |||
Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 580 | -0.18(-1.67%) |
Feb 26, 2024 | 10.78 | 40 | +0.00(+0.05%) | |||
Feb 23, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | -0.07(-0.69%) |
Feb 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 800 | +0.50(+4.83%) |
Feb 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 11,000 | +0.10(+0.98%) |
Feb 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 347 | -0.39(-3.67%) |
Feb 12, 2024 | 10.64 | 44,105 | +0.07(+0.61%) | |||
Feb 08, 2024 | 10.57 | 97 | +0.37(+3.64%) | |||
Feb 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 4,184 | -0.45(-4.19%) |
Feb 05, 2024 | 10.65 | 0 | +0.30(+2.90%) | |||
Feb 02, 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 32,649 | +0.00(+0.00%) |
Jan 31, 2024 | 10.35 | 0 | +0.55(+5.61%) | |||
Jan 25, 2024 | 9.800 | 0 | -0.27(-2.73%) | |||
Jan 24, 2024 | 9.800 | 10.07 | 9.800 | 10.07 | 500 | +0.22(+2.28%) |
Jan 23, 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 166 | +0.00(+0.00%) |
Jan 19, 2024 | 9.850 | 0 | +0.00(+0.02%) | |||
Jan 18, 2024 | 9.848 | 9.850 | 9.673 | 9.848 | 254,351 | -0.18(-1.82%) |
Jan 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 1,000 | -0.00(-0.01%) |
Jan 16, 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 266,300 | +0.03(+0.31%) |
Jan 11, 2024 | 10.00 | 1,000 | -0.27(-2.63%) | |||
Jan 10, 2024 | 10.30 | 10.30 | 10.20 | 10.27 | 63,100 | +0.26(+2.60%) |
Jan 09, 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 503 | -0.99(-9.00%) |
Jan 08, 2024 | 10.71 | 11.08 | 10.55 | 11.00 | 2,948 | -0.03(-0.27%) |
Jan 04, 2024 | 11.03 | 55 | +0.13(+1.19%) | |||
Jan 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 313 | -0.10(-0.91%) |
Dec 29, 2023 | 11.00 | 83 | -0.32(-2.87%) | |||
Dec 26, 2023 | 11.32 | 82 | +0.36(+3.33%) | |||
Dec 18, 2023 | 10.96 | 24 | +0.01(+0.09%) | |||
Dec 14, 2023 | 10.95 | 93 | -0.03(-0.23%) | |||
Dec 13, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 672 | +0.28(+2.57%) |
Dec 12, 2023 | 11.35 | 11.35 | 10.70 | 10.70 | 5,069 | -0.25(-2.28%) |
Dec 11, 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 85,307 | -0.01(-0.09%) |
Dec 08, 2023 | 10.93 | 10.96 | 10.93 | 10.96 | 1,924 | +0.15(+1.39%) |
Dec 07, 2023 | 10.75 | 11.00 | 10.75 | 10.81 | 957 | -0.01(-0.14%) |
Dec 06, 2023 | 11.10 | 11.10 | 10.82 | 10.82 | 800 | +0.02(+0.23%) |
Dec 04, 2023 | 10.80 | 0 | -0.20(-1.82%) | |||
Dec 01, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 960 | -0.20(-1.79%) |
Nov 28, 2023 | 11.20 | 0 | -0.07(-0.65%) | |||
Nov 20, 2023 | 11.27 | 0 | +0.06(+0.56%) | |||
Nov 17, 2023 | 11.30 | 11.45 | 11.19 | 11.21 | 564,721 | -0.00(-0.02%) |
Nov 16, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 632,475 | -0.69(-5.78%) |
Nov 15, 2023 | 11.52 | 11.90 | 11.45 | 11.90 | 612,666 | +0.38(+3.33%) |
Nov 14, 2023 | 11.25 | 11.52 | 11.25 | 11.52 | 688,255 | +0.32(+2.87%) |
Nov 13, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | -0.06(-0.52%) |
Nov 10, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 192,725 | -0.20(-1.72%) |
Nov 08, 2023 | 11.45 | 0 | -0.28(-2.35%) | |||
Nov 07, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 144 | +0.47(+4.22%) |
Nov 03, 2023 | 11.25 | 0 | +0.19(+1.72%) | |||
Oct 30, 2023 | 11.06 | 0 | +0.88(+8.67%) | |||
Oct 27, 2023 | 10.78 | 10.78 | 10.18 | 10.18 | 257,025 | -0.82(-7.48%) |
Oct 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 401 | -0.55(-4.76%) |
Oct 23, 2023 | 11.55 | 0 | +0.10(+0.87%) | |||
Oct 18, 2023 | 11.45 | 49,159 | -0.39(-3.27%) | |||
Oct 17, 2023 | 11.62 | 11.84 | 11.62 | 11.84 | 233 | +0.43(+3.79%) |
Oct 13, 2023 | 11.40 | 0 | -0.46(-3.87%) | |||
Oct 12, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 108,506 | -0.19(-1.54%) |
Oct 06, 2023 | 12.05 | 0 | +0.05(+0.42%) | |||
Oct 04, 2023 | 12.00 | 2,203 | +0.34(+2.92%) | |||
Oct 03, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 500 | -0.27(-2.26%) |
Sep 25, 2023 | 11.93 | 0 | +0.00(+0.00%) | |||
Sep 22, 2023 | 12.07 | 12.07 | 11.93 | 11.93 | 21,589 | -0.22(-1.81%) |
Sep 21, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 600 | -0.35(-2.80%) |
Sep 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 7,000 | +0.41(+3.39%) |
Sep 18, 2023 | 12.09 | 8 | -0.27(-2.20%) | |||
Sep 15, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 560 | +0.07(+0.59%) |
Sep 14, 2023 | 12.29 | 12.29 | 11.93 | 12.29 | 1,855 | +0.05(+0.41%) |
Sep 13, 2023 | 12.07 | 12.24 | 12.07 | 12.24 | 1,650 | +0.13(+1.04%) |
Sep 12, 2023 | 12.25 | 12.25 | 12.11 | 12.11 | 535,394 | -0.55(-4.32%) |
Sep 06, 2023 | 12.66 | 0 | -0.12(-0.94%) | |||
Aug 31, 2023 | 12.78 | 10 | -0.36(-2.75%) | |||
Aug 29, 2023 | 13.14 | 10 | -0.36(-2.65%) | |||
Aug 28, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 106 | +0.68(+5.26%) |
Aug 23, 2023 | 12.82 | 0 | -0.02(-0.16%) | |||
Aug 22, 2023 | 13.10 | 13.10 | 12.60 | 12.85 | 505 | +0.25(+1.94%) |
Aug 21, 2023 | 12.93 | 12.93 | 12.60 | 12.60 | 790 | +0.05(+0.40%) |
Aug 18, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 1,051 | -0.50(-3.83%) |
Aug 16, 2023 | 13.05 | 0 | -0.20(-1.51%) | |||
Aug 15, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | -0.10(-0.77%) |
Aug 14, 2023 | 13.26 | 13.35 | 13.26 | 13.35 | 62,281 | +0.05(+0.40%) |
Aug 11, 2023 | 13.21 | 13.30 | 13.21 | 13.30 | 224,639 | -0.09(-0.64%) |
Aug 10, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 115,911 | +0.18(+1.33%) |
Aug 09, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 500 | +0.05(+0.38%) |
Aug 07, 2023 | 13.16 | 0 | +0.21(+1.62%) | |||
Aug 03, 2023 | 12.95 | 0 | -0.75(-5.47%) | |||
Aug 02, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 | +0.07(+0.55%) |
Aug 01, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 233 | +0.15(+1.11%) |
Jul 31, 2023 | 13.35 | 13.47 | 13.35 | 13.47 | 500 | -0.71(-5.04%) |
Jul 26, 2023 | 14.19 | 42,900 | +0.84(+6.29%) | |||
Jul 24, 2023 | 13.35 | 2 | -0.80(-5.68%) | |||
Jul 21, 2023 | 13.97 | 14.15 | 13.97 | 14.15 | 610 | -0.30(-2.05%) |
Jul 14, 2023 | 14.45 | 0 | +0.86(+6.33%) | |||
Jul 05, 2023 | 13.59 | 44 | -0.00(-0.00%) | |||
Jun 29, 2023 | 13.59 | 0 | +0.25(+1.89%) | |||
Jun 27, 2023 | 13.34 | 0 | -0.03(-0.26%) | |||
Jun 23, 2023 | 13.37 | 0 | -0.18(-1.31%) | |||
Jun 21, 2023 | 13.55 | 0 | +0.10(+0.74%) | |||
Jun 20, 2023 | 13.62 | 13.62 | 13.45 | 13.45 | 4,018 | -0.58(-4.16%) |
Jun 15, 2023 | 14.03 | 0 | +0.09(+0.67%) | |||
Jun 13, 2023 | 13.94 | 0 | +0.89(+6.82%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.