Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.521 | 4,600 | -0.32(-3.26%) | |||
Apr 25, 2024 | 9.650 | 9.841 | 9.600 | 9.841 | 22,820 | +0.34(+3.59%) |
Apr 23, 2024 | 9.500 | 20,800 | -0.25(-2.56%) | |||
Apr 19, 2024 | 9.750 | 52 | +0.58(+6.32%) | |||
Apr 18, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 15,540 | -0.42(-4.42%) |
Apr 16, 2024 | 9.594 | 0 | +0.11(+1.20%) | |||
Apr 12, 2024 | 9.480 | 22 | -0.87(-8.41%) | |||
Apr 10, 2024 | 10.35 | 0 | -0.43(-3.94%) | |||
Apr 09, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 506 | -0.39(-3.49%) |
Mar 27, 2024 | 11.16 | 0 | +0.63(+6.03%) | |||
Mar 25, 2024 | 10.53 | 0 | -0.50(-4.53%) | |||
Mar 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 2,205 | -0.06(-0.54%) |
Mar 19, 2024 | 11.09 | 50 | -0.22(-1.95%) | |||
Mar 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 925 | +0.57(+5.31%) |
Mar 13, 2024 | 10.74 | 0 | -0.26(-2.36%) | |||
Mar 08, 2024 | 11.00 | 2,332 | +0.15(+1.38%) | |||
Mar 07, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 400 | -0.15(-1.36%) |
Mar 06, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.62(-5.34%) |
Mar 04, 2024 | 11.62 | 0 | +0.53(+4.78%) | |||
Mar 01, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.05(+0.45%) |
Feb 20, 2024 | 11.04 | 4,900 | +0.42(+3.95%) | |||
Feb 14, 2024 | 10.62 | 800 | -0.65(-5.78%) | |||
Feb 09, 2024 | 11.27 | 0 | +0.32(+2.93%) | |||
Feb 07, 2024 | 10.95 | 2 | -0.17(-1.53%) | |||
Feb 06, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 2,713 | +0.02(+0.18%) |
Feb 05, 2024 | 11.30 | 12.00 | 10.98 | 11.10 | 2,100 | -0.48(-4.16%) |
Feb 02, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 216 | -0.47(-3.89%) |
Jan 31, 2024 | 12.05 | 1,010 | +0.50(+4.34%) | |||
Jan 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.20(+1.76%) |
Jan 29, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 4,115 | -0.05(-0.44%) |
Jan 26, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 300 | -0.67(-5.55%) |
Jan 23, 2024 | 12.07 | 3,125 | +0.03(+0.27%) | |||
Jan 19, 2024 | 12.04 | 0 | +0.32(+2.71%) | |||
Jan 17, 2024 | 11.72 | 6,400 | -0.38(-3.14%) | |||
Jan 12, 2024 | 12.10 | 0 | +0.13(+1.09%) | |||
Jan 11, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 400 | +0.07(+0.59%) |
Jan 09, 2024 | 11.90 | 2,200 | -0.46(-3.72%) | |||
Jan 08, 2024 | 12.35 | 12.48 | 12.35 | 12.36 | 12,299 | -0.10(-0.77%) |
Jan 05, 2024 | 12.52 | 12.52 | 12.46 | 12.46 | 8,077 | +0.16(+1.27%) |
Jan 04, 2024 | 12.19 | 12.30 | 11.95 | 12.30 | 700 | +0.35(+2.91%) |
Jan 03, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 150 | -0.03(-0.28%) |
Dec 29, 2023 | 11.98 | 0 | -0.02(-0.13%) | |||
Dec 28, 2023 | 11.37 | 12.00 | 11.37 | 12.00 | 50,609 | +0.15(+1.27%) |
Dec 27, 2023 | 11.69 | 11.85 | 11.69 | 11.85 | 11,425 | +0.05(+0.42%) |
Dec 22, 2023 | 11.80 | 0 | +0.55(+4.89%) | |||
Dec 20, 2023 | 11.25 | 0 | -0.19(-1.66%) | |||
Dec 19, 2023 | 11.70 | 11.70 | 11.44 | 11.44 | 2,066 | +0.02(+0.18%) |
Dec 18, 2023 | 11.50 | 11.50 | 11.42 | 11.42 | 1,150 | -0.08(-0.70%) |
Dec 15, 2023 | 11.55 | 11.68 | 11.50 | 11.50 | 25,742 | -0.11(-0.97%) |
Dec 14, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 14,653 | -0.29(-2.41%) |
Dec 12, 2023 | 11.90 | 144 | -0.05(-0.42%) | |||
Dec 11, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 8,000 | -0.12(-1.04%) |
Dec 08, 2023 | 12.00 | 12.07 | 12.00 | 12.07 | 15,600 | -0.27(-2.19%) |
Dec 07, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 1,000 | +0.53(+4.52%) |
Dec 05, 2023 | 11.81 | 0 | +0.03(+0.26%) | |||
Dec 04, 2023 | 11.86 | 11.86 | 11.78 | 11.78 | 12,835 | -0.45(-3.65%) |
Dec 01, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 100 | +0.46(+3.87%) |
Nov 29, 2023 | 11.77 | 1,000 | -0.03(-0.25%) | |||
Nov 24, 2023 | 11.80 | 10 | +0.24(+2.08%) | |||
Nov 22, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 380 | -0.74(-6.02%) |
Nov 20, 2023 | 12.30 | 0 | +0.70(+5.99%) | |||
Nov 17, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 | +0.00(+0.04%) |
Nov 16, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 155 | -0.05(-0.43%) |
Nov 09, 2023 | 11.65 | 0 | -0.16(-1.35%) | |||
Nov 08, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 2,096 | -0.09(-0.76%) |
Nov 07, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 5,121 | -0.08(-0.67%) |
Nov 06, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 2,204 | -0.26(-2.12%) |
Nov 01, 2023 | 12.24 | 0 | -0.60(-4.64%) | |||
Oct 26, 2023 | 12.84 | 0 | -0.02(-0.19%) | |||
Oct 23, 2023 | 12.86 | 0 | +0.41(+3.29%) | |||
Oct 20, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 500 | -0.58(-4.45%) |
Oct 16, 2023 | 13.03 | 7,132 | -0.07(-0.53%) | |||
Oct 13, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 1,000 | -0.25(-1.86%) |
Oct 11, 2023 | 13.35 | 25 | -0.19(-1.42%) | |||
Oct 03, 2023 | 13.54 | 0 | -0.42(-3.01%) | |||
Sep 29, 2023 | 13.96 | 0 | +0.05(+0.36%) | |||
Sep 26, 2023 | 13.91 | 7,300 | -0.58(-4.00%) | |||
Sep 21, 2023 | 14.49 | 4,177 | -0.27(-1.83%) | |||
Sep 19, 2023 | 14.76 | 10 | -0.17(-1.14%) | |||
Sep 14, 2023 | 14.93 | 50 | +0.30(+2.02%) | |||
Sep 08, 2023 | 14.63 | 2,301 | -0.64(-4.17%) | |||
Aug 23, 2023 | 15.27 | 0 | -0.03(-0.20%) | |||
Aug 17, 2023 | 15.30 | 0 | -0.06(-0.39%) | |||
Aug 16, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | -0.44(-2.78%) |
Aug 14, 2023 | 15.80 | 0 | +0.45(+2.93%) | |||
Aug 07, 2023 | 15.35 | 0 | +1.25(+8.87%) | |||
Aug 04, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 357 | +0.00(+0.00%) |
Aug 03, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 1,108 | -0.50(-3.39%) |
Aug 02, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 250 | -0.46(-3.07%) |
Jul 25, 2023 | 15.06 | 0 | +0.16(+1.06%) | |||
Jul 20, 2023 | 14.90 | 67 | +0.12(+0.81%) | |||
Jul 19, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 152 | +0.07(+0.48%) |
Jul 18, 2023 | 15.00 | 15.01 | 14.71 | 14.71 | 955 | +0.16(+1.10%) |
Jul 17, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 400 | +0.00(+0.00%) |
Jul 10, 2023 | 14.55 | 7 | +0.11(+0.76%) | |||
Jul 07, 2023 | 14.39 | 14.44 | 14.22 | 14.44 | 1,839 | -0.22(-1.50%) |
Jul 06, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 186 | -0.05(-0.34%) |
Jun 30, 2023 | 14.71 | 80 | -0.15(-1.01%) | |||
Jun 29, 2023 | 14.72 | 14.86 | 14.72 | 14.86 | 515 | -0.93(-5.86%) |
Jun 20, 2023 | 15.79 | 3,900 | -0.54(-3.31%) | |||
Jun 09, 2023 | 16.32 | 1 | +0.07(+0.46%) | |||
Jun 08, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 402 | +0.25(+1.56%) |
Jun 01, 2023 | 16.00 | 1 | +0.26(+1.62%) | |||
May 31, 2023 | 15.49 | 15.74 | 15.49 | 15.74 | 607 | -0.90(-5.41%) |
May 26, 2023 | 16.64 | 1 | -0.30(-1.80%) | |||
May 25, 2023 | 16.95 | 17.00 | 16.95 | 16.95 | 400 | +0.20(+1.19%) |
May 23, 2023 | 16.75 | 0 | -0.16(-0.93%) | |||
May 22, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 334 | +0.60(+3.66%) |
May 18, 2023 | 16.31 | 30 | -0.09(-0.55%) | |||
May 16, 2023 | 16.40 | 59 | +0.30(+1.86%) | |||
May 15, 2023 | 16.09 | 16.10 | 16.01 | 16.10 | 9,440 | +0.17(+1.06%) |
May 12, 2023 | 15.86 | 15.93 | 15.86 | 15.93 | 585 | +0.59(+3.82%) |
May 08, 2023 | 15.35 | 1,319 | -0.10(-0.68%) | |||
May 05, 2023 | 15.49 | 15.49 | 15.40 | 15.45 | 5,660 | +0.26(+1.71%) |
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.