Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.96 | 3,604 | +0.00(+0.00%) | |||
Jan 30, 2024 | 11.12 | 11.20 | 10.96 | 10.96 | 504 | +0.08(+0.72%) |
Jan 23, 2024 | 10.88 | 1,101 | +0.18(+1.70%) | |||
Jan 16, 2024 | 10.70 | 16 | +0.01(+0.09%) | |||
Jan 10, 2024 | 10.69 | 0 | +0.24(+2.30%) | |||
Jan 09, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 3,515 | -0.15(-1.42%) |
Jan 05, 2024 | 10.60 | 138,014 | +0.15(+1.40%) | |||
Jan 04, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 300,532 | +0.23(+2.29%) |
Jan 03, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 600 | +0.22(+2.20%) |
Jan 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 184 | -0.01(-0.10%) |
Dec 28, 2023 | 10.01 | 0 | +0.37(+3.84%) | |||
Dec 27, 2023 | 9.640 | 9.640 | 9.640 | 9.640 | 502 | -0.61(-5.95%) |
Dec 26, 2023 | 10.56 | 10.56 | 10.10 | 10.25 | 451 | +0.35(+3.54%) |
Dec 19, 2023 | 9.900 | 4 | -0.10(-1.00%) | |||
Dec 14, 2023 | 10.00 | 1 | +0.31(+3.20%) | |||
Dec 13, 2023 | 9.690 | 9.690 | 9.690 | 9.690 | 135 | -0.50(-4.93%) |
Dec 12, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 118 | -0.21(-2.00%) |
Dec 11, 2023 | 10.34 | 10.42 | 10.34 | 10.40 | 468,609 | +0.04(+0.37%) |
Dec 06, 2023 | 10.36 | 184,829 | -0.04(-0.37%) | |||
Dec 05, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 242 | -0.02(-0.19%) |
Dec 04, 2023 | 10.42 | 10.42 | 10.26 | 10.42 | 1,311 | -0.08(-0.76%) |
Nov 27, 2023 | 10.50 | 525,000 | +0.04(+0.40%) | |||
Nov 24, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 500 | -0.05(-0.49%) |
Nov 21, 2023 | 10.51 | 31,801 | -0.01(-0.05%) | |||
Nov 20, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 258 | +0.02(+0.14%) |
Nov 13, 2023 | 10.50 | 12 | +0.08(+0.77%) | |||
Nov 09, 2023 | 10.42 | 26 | -0.46(-4.23%) | |||
Nov 06, 2023 | 10.88 | 20 | +0.88(+8.80%) | |||
Oct 30, 2023 | 10.00 | 1 | -0.70(-6.54%) | |||
Oct 24, 2023 | 10.70 | 15 | -0.21(-1.92%) | |||
Oct 19, 2023 | 10.91 | 3 | -0.22(-1.98%) | |||
Oct 18, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 360 | -0.20(-1.80%) |
Oct 11, 2023 | 11.33 | 8 | +0.26(+2.34%) | |||
Oct 09, 2023 | 11.07 | 58 | +0.52(+4.98%) | |||
Oct 06, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 486,080 | -0.81(-7.17%) |
Sep 29, 2023 | 11.37 | 0 | -0.54(-4.50%) | |||
Sep 28, 2023 | 11.91 | 11.91 | 11.90 | 11.90 | 1,094 | -22.60(-65.51%) |
Sep 27, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 1,614 | +0.19(+0.56%) |
Sep 21, 2023 | 34.31 | 0 | -1.22(-3.43%) | |||
Sep 19, 2023 | 35.53 | 35,017 | +0.35(+1.00%) | |||
Sep 14, 2023 | 35.18 | 3 | +2.44(+7.44%) | |||
Sep 08, 2023 | 32.74 | 41 | -0.26(-0.77%) | |||
Sep 06, 2023 | 33.00 | 13 | -0.30(-0.90%) | |||
Sep 05, 2023 | 33.03 | 33.30 | 33.03 | 33.30 | 208 | +2.86(+9.40%) |
Aug 29, 2023 | 30.44 | 37 | -0.29(-0.94%) | |||
Aug 23, 2023 | 30.73 | 5 | +0.93(+3.12%) | |||
Aug 22, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 544 | -1.40(-4.49%) |
Aug 17, 2023 | 31.20 | 10 | +0.29(+0.92%) | |||
Aug 14, 2023 | 30.91 | 21 | -0.87(-2.72%) | |||
Aug 11, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 915 | -0.12(-0.38%) |
Aug 09, 2023 | 31.90 | 0 | +0.02(+0.06%) | |||
Jul 31, 2023 | 31.88 | 48 | +1.04(+3.36%) | |||
Jul 26, 2023 | 30.84 | 0 | -0.70(-2.22%) | |||
Jul 25, 2023 | 31.55 | 31.55 | 31.00 | 31.55 | 330 | +1.76(+5.89%) |
Jul 11, 2023 | 29.79 | 16 | +0.09(+0.30%) | |||
Jul 06, 2023 | 29.70 | 3 | -1.30(-4.19%) | |||
Jul 05, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 154 | +0.00(+0.00%) |
Jul 03, 2023 | 31.03 | 31.03 | 31.00 | 31.00 | 337 | +0.29(+0.94%) |
Jun 29, 2023 | 30.71 | 5 | +0.54(+1.77%) | |||
Jun 27, 2023 | 30.18 | 9 | -0.37(-1.20%) | |||
Jun 20, 2023 | 30.54 | 0 | -1.26(-3.96%) | |||
Jun 15, 2023 | 31.80 | 120,054 | +5.10(+19.08%) | |||
May 08, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 311 | +0.50(+1.93%) |
Apr 13, 2023 | 26.20 | 52 | -0.41(-1.54%) | |||
Apr 12, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 204 | +0.53(+2.03%) |
Apr 06, 2023 | 26.08 | 605 | -0.31(-1.17%) | |||
Apr 05, 2023 | 26.61 | 26.61 | 26.39 | 26.39 | 3,502 | -0.61(-2.26%) |
Apr 04, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | +0.00(+0.00%) |
Apr 03, 2023 | 26.45 | 27.00 | 26.45 | 27.00 | 368 | +1.48(+5.80%) |
Mar 24, 2023 | 25.52 | 12 | -0.06(-0.23%) | |||
Mar 21, 2023 | 25.58 | 2 | +0.26(+1.03%) | |||
Mar 16, 2023 | 25.32 | 0 | -0.39(-1.54%) | |||
Mar 13, 2023 | 25.71 | 50,020 | -0.84(-3.15%) | |||
Mar 09, 2023 | 26.55 | 605 | +0.00(+0.02%) | |||
Mar 08, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 1,629 | +0.12(+0.45%) |
Mar 03, 2023 | 26.43 | 1,707 | +0.15(+0.57%) | |||
Mar 01, 2023 | 26.27 | 72,701 | +0.55(+2.16%) | |||
Feb 23, 2023 | 25.72 | 30 | +0.35(+1.38%) | |||
Feb 16, 2023 | 25.37 | 3 | +0.52(+2.09%) | |||
Feb 15, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 108 | -0.14(-0.58%) |
Feb 14, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 110 | +0.16(+0.62%) |
Feb 10, 2023 | 24.84 | 53 | +0.09(+0.36%) | |||
Feb 09, 2023 | 24.34 | 24.75 | 24.34 | 24.75 | 1,324 | +0.36(+1.48%) |
Feb 06, 2023 | 24.39 | 10 | -0.81(-3.21%) |
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.