Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 163 | +0.31(+2.71%) |
May 30, 2024 | 11.11 | 11.45 | 11.11 | 11.45 | 15,018 | +0.75(+7.01%) |
May 29, 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 2,525 | -0.55(-4.89%) |
May 24, 2024 | 11.25 | 118 | +0.25(+2.27%) | |||
May 23, 2024 | 11.19 | 11.19 | 11.00 | 11.00 | 351 | -0.19(-1.70%) |
May 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 416 | -0.09(-0.80%) |
May 21, 2024 | 11.28 | 11.40 | 11.28 | 11.28 | 1,404 | -0.17(-1.48%) |
May 20, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 110 | +0.06(+0.53%) |
May 17, 2024 | 10.20 | 11.39 | 10.20 | 11.39 | 1,840 | -0.33(-2.82%) |
May 08, 2024 | 11.72 | 527 | +0.06(+0.51%) | |||
May 06, 2024 | 11.66 | 54,501 | +0.10(+0.83%) | |||
May 02, 2024 | 11.56 | 29 | -0.17(-1.46%) | |||
Apr 30, 2024 | 11.73 | 7 | +0.54(+4.87%) | |||
Apr 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 160 | +0.00(+0.04%) |
Apr 25, 2024 | 11.19 | 1 | -0.57(-4.89%) | |||
Apr 24, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 100 | +0.01(+0.09%) |
Apr 23, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 500 | +0.26(+2.26%) |
Apr 22, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 123 | -0.20(-1.73%) |
Apr 18, 2024 | 11.69 | 45 | +0.09(+0.81%) | |||
Apr 17, 2024 | 11.65 | 11.65 | 11.28 | 11.60 | 184,080 | -0.54(-4.46%) |
Apr 16, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 163 | -0.21(-1.74%) |
Apr 10, 2024 | 12.36 | 4 | -0.08(-0.68%) | |||
Apr 04, 2024 | 12.44 | 14 | -0.56(-4.31%) | |||
Apr 03, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 102 | +0.83(+6.82%) |
Apr 02, 2024 | 12.19 | 12.19 | 11.74 | 12.17 | 350 | +0.79(+6.94%) |
Apr 01, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 121 | -1.22(-9.68%) |
Mar 27, 2024 | 12.60 | 15 | -0.26(-2.02%) | |||
Mar 26, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 138 | +0.16(+1.26%) |
Mar 22, 2024 | 12.70 | 21 | +0.29(+2.38%) | |||
Mar 21, 2024 | 12.66 | 12.70 | 12.40 | 12.40 | 1,136 | -0.06(-0.49%) |
Mar 20, 2024 | 12.25 | 12.47 | 12.25 | 12.47 | 302,827 | +0.45(+3.71%) |
Mar 18, 2024 | 12.02 | 12 | +0.31(+2.65%) | |||
Mar 15, 2024 | 11.71 | 11.72 | 11.71 | 11.71 | 468 | -0.02(-0.21%) |
Mar 14, 2024 | 11.75 | 11.75 | 11.73 | 11.73 | 355 | -0.27(-2.21%) |
Mar 13, 2024 | 11.65 | 12.00 | 11.65 | 12.00 | 346 | +0.31(+2.65%) |
Mar 12, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 74,650 | -0.20(-1.68%) |
Mar 11, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 114 | -0.05(-0.42%) |
Mar 07, 2024 | 11.94 | 66 | -0.36(-2.91%) | |||
Mar 06, 2024 | 12.61 | 12.61 | 12.30 | 12.30 | 642 | +0.30(+2.48%) |
Mar 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 245 | -0.20(-1.64%) |
Mar 04, 2024 | 12.49 | 12.49 | 12.20 | 12.20 | 2,525 | +0.34(+2.91%) |
Feb 29, 2024 | 11.86 | 68 | -0.04(-0.38%) | |||
Feb 27, 2024 | 11.90 | 0 | -0.25(-2.06%) | |||
Feb 26, 2024 | 11.78 | 12.15 | 11.78 | 12.15 | 576 | +0.37(+3.14%) |
Feb 22, 2024 | 11.78 | 6 | -0.22(-1.83%) | |||
Feb 21, 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 2,721 | +0.50(+4.35%) |
Feb 15, 2024 | 11.50 | 0 | +0.20(+1.77%) | |||
Feb 14, 2024 | 11.55 | 11.55 | 11.30 | 11.30 | 245 | -0.20(-1.74%) |
Feb 09, 2024 | 11.50 | 15 | +0.20(+1.77%) | |||
Feb 07, 2024 | 11.30 | 1 | -0.49(-4.16%) | |||
Feb 06, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 534 | +0.01(+0.08%) |
Feb 05, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 2,001 | +0.83(+7.58%) |
Feb 02, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 105,637 | -0.01(-0.09%) |
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%) |
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.