Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 11.25 | 57 | -0.39(-3.35%) | |||
May 09, 2024 | 11.64 | 146 | +0.00(+0.00%) | |||
May 08, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 345 | -0.02(-0.17%) |
May 07, 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 448 | +0.16(+1.39%) |
May 06, 2024 | 11.43 | 11.75 | 11.43 | 11.50 | 6,052 | +0.07(+0.61%) |
May 03, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 756 | +0.00(+0.00%) |
May 01, 2024 | 11.43 | 473 | +0.18(+1.60%) | |||
Apr 30, 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 2,865 | +0.06(+0.54%) |
Apr 29, 2024 | 11.14 | 11.19 | 11.04 | 11.19 | 11,332 | +0.09(+0.81%) |
Apr 25, 2024 | 11.10 | 26 | +0.16(+1.46%) | |||
Apr 23, 2024 | 10.94 | 20 | +0.00(+0.00%) | |||
Apr 22, 2024 | 10.86 | 10.94 | 10.84 | 10.94 | 555 | +0.01(+0.10%) |
Apr 12, 2024 | 10.93 | 3 | +0.04(+0.36%) | |||
Apr 11, 2024 | 10.95 | 10.95 | 10.83 | 10.89 | 4,352 | -0.04(-0.32%) |
Apr 10, 2024 | 10.90 | 10.93 | 10.89 | 10.93 | 6,742 | +0.04(+0.32%) |
Apr 09, 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 11,955 | +0.07(+0.65%) |
Apr 08, 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10,076 | +0.03(+0.28%) |
Apr 03, 2024 | 10.79 | 0 | +0.02(+0.19%) | |||
Mar 18, 2024 | 10.77 | 88 | +0.00(+0.00%) | |||
Mar 15, 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 1,250 | +0.00(+0.00%) |
Mar 13, 2024 | 10.77 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 202 | +0.00(+0.00%) |
Mar 11, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 156 | +0.00(+0.00%) |
Mar 08, 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 428 | +0.00(+0.00%) |
Mar 06, 2024 | 10.77 | 52 | +0.00(+0.00%) | |||
Feb 23, 2024 | 10.77 | 3 | +0.02(+0.19%) | |||
Feb 22, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 7,937 | -0.03(-0.28%) |
Feb 21, 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 1,073 | +0.02(+0.19%) |
Feb 12, 2024 | 10.76 | 1 | +0.01(+0.09%) | |||
Feb 08, 2024 | 10.75 | 0 | -0.01(-0.09%) | |||
Feb 01, 2024 | 10.76 | 64 | +0.00(+0.00%) | |||
Jan 29, 2024 | 10.76 | 54 | +0.01(+0.09%) | |||
Jan 26, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 600 | +0.01(+0.09%) |
Jan 18, 2024 | 10.74 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 254 | +0.04(+0.37%) |
Jan 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 2,229 | -0.03(-0.27%) |
Jan 12, 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 553 | -0.01(-0.09%) |
Jan 05, 2024 | 10.74 | 69 | +0.04(+0.37%) | |||
Jan 04, 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 380 | -0.03(-0.28%) |
Jan 03, 2024 | 10.73 | 10.73 | 10.70 | 10.73 | 4,036 | -0.06(-0.56%) |
Dec 29, 2023 | 10.79 | 0 | +0.05(+0.47%) | |||
Dec 27, 2023 | 10.74 | 1 | +0.04(+0.37%) | |||
Dec 26, 2023 | 10.70 | 10.74 | 10.70 | 10.70 | 1,273 | -0.04(-0.37%) |
Dec 21, 2023 | 10.74 | 3 | +0.05(+0.47%) | |||
Dec 18, 2023 | 10.69 | 0 | +0.02(+0.19%) | |||
Dec 14, 2023 | 10.67 | 0 | +0.00(+0.00%) | |||
Dec 12, 2023 | 10.67 | 10 | +0.04(+0.38%) | |||
Dec 11, 2023 | 10.62 | 10.63 | 10.62 | 10.63 | 701 | +0.01(+0.09%) |
Dec 08, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 102 | +0.00(+0.00%) |
Nov 28, 2023 | 10.62 | 0 | +0.03(+0.28%) | |||
Nov 27, 2023 | 10.60 | 10.68 | 10.59 | 10.59 | 28,705 | -0.09(-0.84%) |
Nov 21, 2023 | 10.68 | 0 | -0.01(-0.09%) | |||
Nov 20, 2023 | 10.65 | 10.69 | 10.65 | 10.69 | 305 | +0.04(+0.38%) |
Nov 17, 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 550 | +0.00(+0.00%) |
Nov 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 410 | +0.06(+0.57%) |
Nov 15, 2023 | 10.63 | 10.75 | 10.58 | 10.59 | 59,515 | -0.06(-0.56%) |
Nov 14, 2023 | 10.61 | 10.65 | 10.61 | 10.65 | 17,609 | +0.04(+0.38%) |
Nov 06, 2023 | 10.61 | 25 | +0.02(+0.19%) | |||
Oct 24, 2023 | 10.59 | 0 | +0.04(+0.38%) | |||
Oct 20, 2023 | 10.55 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | +0.00(+0.00%) |
Oct 17, 2023 | 10.55 | 85 | +0.05(+0.48%) | |||
Oct 16, 2023 | 10.54 | 10.54 | 10.50 | 10.50 | 7,371 | +0.00(+0.00%) |
Oct 13, 2023 | 10.53 | 10.56 | 10.50 | 10.50 | 51,481 | -0.06(-0.57%) |
Oct 05, 2023 | 10.56 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 3,000 | +0.01(+0.10%) |
Oct 03, 2023 | 10.59 | 10.60 | 10.55 | 10.55 | 32,347 | -0.05(-0.47%) |
Oct 02, 2023 | 10.60 | 10.62 | 10.60 | 10.60 | 3,744 | -0.05(-0.47%) |
Sep 19, 2023 | 10.65 | 0 | +0.01(+0.09%) | |||
Sep 15, 2023 | 10.64 | 0 | +0.04(+0.38%) | |||
Sep 14, 2023 | 10.70 | 10.70 | 10.58 | 10.60 | 113,720 | -0.10(-0.93%) |
Sep 13, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.00(+0.00%) |
Sep 12, 2023 | 10.68 | 10.70 | 10.68 | 10.70 | 340 | +0.02(+0.19%) |
Sep 11, 2023 | 10.64 | 10.68 | 10.64 | 10.68 | 1,477 | -0.02(-0.19%) |
Sep 08, 2023 | 10.70 | 10.70 | 10.60 | 10.70 | 5,571 | +0.00(+0.00%) |
Sep 06, 2023 | 10.70 | 107 | -0.04(-0.37%) | |||
Sep 05, 2023 | 10.74 | 10.77 | 10.60 | 10.74 | 551,420 | -0.01(-0.09%) |
Sep 01, 2023 | 10.68 | 10.75 | 10.68 | 10.75 | 400 | +0.03(+0.28%) |
Aug 31, 2023 | 10.55 | 10.73 | 10.55 | 10.72 | 7,268 | +0.17(+1.61%) |
Aug 30, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 7,344 | +0.00(+0.00%) |
Aug 29, 2023 | 10.54 | 10.57 | 10.52 | 10.55 | 45,402 | -0.03(-0.28%) |
Aug 28, 2023 | 10.54 | 10.58 | 10.54 | 10.58 | 376 | +0.00(+0.00%) |
Aug 25, 2023 | 10.51 | 10.58 | 10.51 | 10.58 | 1,451 | +0.01(+0.09%) |
Aug 24, 2023 | 10.51 | 10.58 | 10.51 | 10.57 | 10,502 | +0.05(+0.48%) |
Aug 21, 2023 | 10.52 | 3 | +0.01(+0.10%) | |||
Aug 17, 2023 | 10.51 | 186 | +0.00(+0.00%) | |||
Aug 15, 2023 | 10.51 | 113 | -0.05(-0.47%) | |||
Aug 10, 2023 | 10.56 | 0 | +0.09(+0.88%) | |||
Aug 09, 2023 | 10.58 | 10.58 | 10.45 | 10.47 | 1,058 | -0.01(-0.11%) |
Aug 08, 2023 | 10.50 | 10.56 | 10.46 | 10.48 | 4,904 | -0.05(-0.47%) |
Aug 07, 2023 | 10.45 | 10.58 | 10.45 | 10.53 | 401 | -0.01(-0.09%) |
Aug 03, 2023 | 10.54 | 0 | -0.05(-0.43%) | |||
Aug 01, 2023 | 10.59 | 0 | +0.14(+1.30%) | |||
Jul 31, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 6,016 | +0.00(+0.00%) |
Jul 28, 2023 | 10.43 | 10.58 | 10.43 | 10.45 | 4,718 | +0.02(+0.19%) |
Jul 27, 2023 | 10.43 | 10.46 | 10.40 | 10.43 | 4,008 | -0.03(-0.29%) |
Jul 13, 2023 | 10.46 | 4 | -0.01(-0.10%) | |||
Jul 12, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,021 | -0.01(-0.10%) |
Jul 11, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 1,705 | +0.00(+0.00%) |
Jul 10, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 101 | +0.02(+0.19%) |
Jul 06, 2023 | 10.46 | 0 | +0.03(+0.29%) | |||
Jun 29, 2023 | 10.43 | 2 | +0.05(+0.49%) | |||
Jun 28, 2023 | 10.39 | 10.40 | 10.37 | 10.38 | 5,353 | -0.01(-0.11%) |
Jun 27, 2023 | 10.38 | 10.39 | 10.30 | 10.39 | 1,150 | +0.02(+0.19%) |
Jun 26, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 606 | -0.01(-0.10%) |
Jun 23, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 200 | -0.01(-0.10%) |
Jun 21, 2023 | 10.39 | 0 | -0.01(-0.10%) | |||
Jun 16, 2023 | 10.40 | 4 | +0.00(+0.00%) |
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.