Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 12.20 | 46 | -0.15(-1.21%) | |||
May 20, 2024 | 12.49 | 12.50 | 12.23 | 12.35 | 3,021 | +0.15(+1.23%) |
May 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 133 | -1.00(-7.58%) |
May 16, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 431 | +1.61(+13.89%) |
May 15, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 294 | -0.01(-0.09%) |
May 14, 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 348 | +0.06(+0.52%) |
May 09, 2024 | 11.54 | 8 | +0.01(+0.09%) | |||
May 08, 2024 | 11.48 | 11.53 | 11.48 | 11.53 | 5,055 | +0.04(+0.39%) |
Apr 23, 2024 | 11.48 | 4 | +0.04(+0.31%) | |||
Apr 18, 2024 | 11.45 | 35 | -0.04(-0.30%) | |||
Apr 02, 2024 | 11.48 | 0 | -0.01(-0.04%) | |||
Mar 28, 2024 | 11.49 | 125 | +0.04(+0.35%) | |||
Mar 26, 2024 | 11.45 | 32 | +0.00(+0.00%) | |||
Mar 25, 2024 | 11.49 | 11.49 | 11.45 | 11.45 | 1,187 | +0.00(+0.00%) |
Mar 20, 2024 | 11.45 | 4 | +0.00(+0.00%) | |||
Mar 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 1,026 | -0.04(-0.35%) |
Mar 18, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 368 | -0.03(-0.26%) |
Mar 14, 2024 | 11.52 | 16 | +0.03(+0.26%) | |||
Mar 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 181 | +0.00(+0.00%) |
Mar 08, 2024 | 11.49 | 20 | -0.02(-0.17%) | |||
Mar 04, 2024 | 11.51 | 7 | -0.01(-0.09%) | |||
Mar 01, 2024 | 11.52 | 11.52 | 11.50 | 11.52 | 17,574 | -0.03(-0.24%) |
Feb 29, 2024 | 11.52 | 11.55 | 11.52 | 11.55 | 6,175 | +0.05(+0.42%) |
Feb 28, 2024 | 11.50 | 11.54 | 11.50 | 11.50 | 69,139 | -0.05(-0.43%) |
Feb 26, 2024 | 11.55 | 172 | +0.01(+0.12%) | |||
Feb 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 104 | +0.10(+0.85%) |
Feb 22, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 58,028 | -0.05(-0.44%) |
Feb 21, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 500 | -0.01(-0.09%) |
Feb 16, 2024 | 11.50 | 23 | +0.00(+0.00%) | |||
Feb 15, 2024 | 11.50 | 11.50 | 11.40 | 11.50 | 26,228 | +0.13(+1.14%) |
Feb 14, 2024 | 11.38 | 11.39 | 11.37 | 11.37 | 87,749 | -0.03(-0.26%) |
Feb 13, 2024 | 11.40 | 11.40 | 11.35 | 11.40 | 20,307 | +0.03(+0.26%) |
Feb 12, 2024 | 11.38 | 11.42 | 11.36 | 11.37 | 1,957 | +0.10(+0.89%) |
Feb 09, 2024 | 11.27 | 11.27 | 11.26 | 11.27 | 502 | -0.18(-1.57%) |
Feb 07, 2024 | 11.45 | 17 | +0.04(+0.35%) | |||
Feb 06, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 310 | -0.02(-0.17%) |
Feb 05, 2024 | 11.31 | 11.43 | 11.31 | 11.43 | 19,971 | +0.03(+0.26%) |
Jan 26, 2024 | 11.40 | 10 | -0.07(-0.61%) | |||
Jan 24, 2024 | 11.47 | 1 | +0.00(+0.00%) | |||
Jan 22, 2024 | 11.47 | 4 | +0.18(+1.59%) | |||
Jan 19, 2024 | 11.45 | 11.45 | 11.29 | 11.29 | 535 | -0.16(-1.40%) |
Jan 16, 2024 | 11.45 | 17 | +0.01(+0.09%) | |||
Jan 11, 2024 | 11.44 | 204 | +0.00(+0.00%) | |||
Jan 08, 2024 | 11.44 | 5 | +0.00(+0.00%) | |||
Jan 05, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 300 | +0.02(+0.18%) |
Jan 03, 2024 | 11.42 | 15 | -0.02(-0.17%) | |||
Jan 02, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 235 | -0.18(-1.55%) |
Dec 26, 2023 | 11.62 | 40 | +0.13(+1.13%) | |||
Dec 18, 2023 | 11.49 | 75 | -0.01(-0.09%) | |||
Dec 11, 2023 | 11.50 | 31 | +0.26(+2.31%) | |||
Dec 08, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 952 | +0.04(+0.36%) |
Nov 30, 2023 | 11.20 | 55 | +0.00(+0.00%) | |||
Nov 28, 2023 | 11.20 | 2 | +0.00(+0.00%) | |||
Nov 27, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 626 | +0.00(+0.00%) |
Nov 22, 2023 | 11.20 | 6 | -0.12(-1.06%) | |||
Nov 20, 2023 | 11.32 | 602 | -0.23(-2.03%) | |||
Nov 17, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 214 | +0.28(+2.44%) |
Nov 16, 2023 | 11.50 | 11.77 | 11.28 | 11.28 | 2,931 | +0.12(+1.08%) |
Nov 15, 2023 | 11.43 | 12.17 | 11.16 | 11.16 | 12,798 | +0.00(+0.00%) |
Nov 08, 2023 | 11.16 | 31 | +0.00(+0.00%) | |||
Nov 07, 2023 | 11.20 | 11.20 | 11.16 | 11.16 | 606,341 | -0.41(-3.54%) |
Nov 06, 2023 | 11.23 | 11.58 | 11.23 | 11.57 | 1,930 | +0.37(+3.30%) |
Nov 03, 2023 | 11.22 | 11.22 | 11.20 | 11.20 | 313,428 | -0.03(-0.27%) |
Nov 01, 2023 | 11.23 | 42 | -0.07(-0.62%) | |||
Oct 06, 2023 | 11.30 | 33 | +0.27(+2.45%) | |||
Oct 05, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 458 | -0.19(-1.69%) |
Sep 18, 2023 | 11.22 | 6 | +0.02(+0.18%) | |||
Sep 08, 2023 | 11.20 | 3 | +0.25(+2.28%) | |||
Sep 07, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 117 | -0.28(-2.49%) |
Aug 16, 2023 | 11.23 | 7 | +0.08(+0.72%) | |||
Aug 07, 2023 | 11.15 | 2 | +0.00(+0.00%) | |||
Aug 02, 2023 | 11.15 | 12 | +0.06(+0.54%) | |||
Jul 28, 2023 | 11.09 | 24 | +0.14(+1.28%) | |||
Jul 19, 2023 | 10.95 | 3 | +0.05(+0.46%) | |||
Jul 18, 2023 | 10.87 | 10.90 | 10.87 | 10.90 | 404 | +0.06(+0.55%) |
Jul 14, 2023 | 10.84 | 4 | +0.02(+0.18%) | |||
Jul 13, 2023 | 10.93 | 10.93 | 10.80 | 10.82 | 2,363 | -0.04(-0.37%) |
Jul 07, 2023 | 10.86 | 14 | +0.06(+0.56%) | |||
Jun 20, 2023 | 10.80 | 3 | +0.01(+0.09%) | |||
Jun 09, 2023 | 10.79 | 6 | +0.00(+0.00%) | |||
Jun 08, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 311 | +0.00(+0.00%) |
Jun 07, 2023 | 10.78 | 10.79 | 10.78 | 10.79 | 770 | +0.04(+0.37%) |
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.