Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 11.41 | 21 | -0.03(-0.22%) | |||
May 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 686 | +0.01(+0.09%) |
May 28, 2024 | 11.45 | 11.45 | 11.43 | 11.43 | 8,410 | +0.06(+0.53%) |
May 22, 2024 | 11.37 | 10 | -0.03(-0.26%) | |||
May 21, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 105 | -0.02(-0.18%) |
May 20, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 208 | +0.02(+0.18%) |
May 17, 2024 | 11.37 | 11.40 | 11.37 | 11.40 | 2,876 | +0.03(+0.26%) |
May 15, 2024 | 11.37 | 45 | +0.00(+0.00%) | |||
May 13, 2024 | 11.37 | 0 | +0.02(+0.18%) | |||
May 09, 2024 | 11.35 | 4 | -0.02(-0.18%) | |||
May 08, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 319 | +0.02(+0.18%) |
May 01, 2024 | 11.35 | 0 | +0.02(+0.18%) | |||
Apr 25, 2024 | 11.33 | 0 | -0.02(-0.18%) | |||
Apr 24, 2024 | 11.39 | 11.39 | 11.35 | 11.35 | 1,542 | +0.00(+0.00%) |
Apr 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 273 | +0.04(+0.35%) |
Apr 16, 2024 | 11.31 | 83 | -0.04(-0.35%) | |||
Apr 15, 2024 | 11.29 | 11.35 | 11.29 | 11.35 | 5,556 | +0.05(+0.44%) |
Apr 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 187 | +0.01(+0.09%) |
Apr 11, 2024 | 11.29 | 11.30 | 11.29 | 11.29 | 6,038 | -0.01(-0.09%) |
Apr 10, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 42,324 | +0.00(+0.00%) |
Apr 09, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 5,018 | -0.02(-0.18%) |
Apr 08, 2024 | 11.30 | 11.32 | 11.29 | 11.32 | 56,491 | +0.04(+0.35%) |
Apr 05, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 75,002 | -0.02(-0.18%) |
Apr 04, 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 50,639 | +0.01(+0.09%) |
Apr 03, 2024 | 11.27 | 11.29 | 11.27 | 11.29 | 6,948 | +0.06(+0.53%) |
Mar 28, 2024 | 11.23 | 23 | -0.03(-0.27%) | |||
Mar 25, 2024 | 11.26 | 218 | +0.03(+0.27%) | |||
Mar 22, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 171,437 | -0.01(-0.09%) |
Mar 21, 2024 | 11.25 | 11.26 | 11.19 | 11.24 | 44,810 | -0.02(-0.18%) |
Mar 20, 2024 | 11.26 | 11.27 | 11.26 | 11.26 | 2,499 | -0.01(-0.09%) |
Mar 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 188 | +0.04(+0.33%) |
Mar 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 116 | +0.00(+0.02%) |
Mar 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 4,111 | -0.01(-0.09%) |
Mar 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 1,072 | +0.01(+0.09%) |
Mar 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 121 | -0.02(-0.18%) |
Mar 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 151 | +0.02(+0.18%) |
Mar 08, 2024 | 11.23 | 1 | -0.01(-0.09%) | |||
Mar 07, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 2,503 | +0.00(+0.02%) |
Mar 06, 2024 | 11.24 | 11.25 | 11.24 | 11.24 | 302 | +0.01(+0.07%) |
Mar 05, 2024 | 11.22 | 11.25 | 11.22 | 11.23 | 84,259 | +0.01(+0.09%) |
Mar 04, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 3,266 | +0.02(+0.18%) |
Mar 01, 2024 | 11.20 | 11.24 | 11.19 | 11.20 | 5,174 | -0.04(-0.36%) |
Feb 29, 2024 | 11.19 | 11.25 | 11.19 | 11.24 | 117,686 | +0.05(+0.45%) |
Feb 28, 2024 | 11.18 | 11.21 | 11.18 | 11.19 | 9,264 | +0.00(+0.00%) |
Feb 27, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 1,856 | +0.01(+0.09%) |
Feb 23, 2024 | 11.18 | 88 | +0.00(+0.00%) | |||
Feb 22, 2024 | 11.16 | 11.20 | 11.16 | 11.18 | 68,747 | -0.02(-0.18%) |
Feb 21, 2024 | 11.21 | 11.21 | 11.19 | 11.20 | 154,671 | -0.02(-0.18%) |
Feb 20, 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 3,503 | -0.01(-0.09%) |
Feb 16, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 33,729 | -0.01(-0.09%) |
Feb 15, 2024 | 11.20 | 11.25 | 11.20 | 11.24 | 27,001 | +0.00(+0.00%) |
Feb 14, 2024 | 11.20 | 11.27 | 11.20 | 11.24 | 960,028 | +0.10(+0.90%) |
Feb 13, 2024 | 11.11 | 11.14 | 11.11 | 11.14 | 1,112 | +0.00(+0.00%) |
Feb 12, 2024 | 11.11 | 11.14 | 11.11 | 11.14 | 684 | +0.00(+0.00%) |
Feb 09, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 200,503 | +0.00(+0.00%) |
Feb 08, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 146 | +0.03(+0.27%) |
Feb 07, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 137,451 | +0.00(+0.05%) |
Feb 06, 2024 | 11.14 | 11.15 | 11.11 | 11.11 | 11,191 | +0.01(+0.05%) |
Feb 05, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 132,136 | +0.00(+0.00%) |
Feb 02, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 13,774 | +0.08(+0.73%) |
Jan 30, 2024 | 11.02 | 4 | +0.00(+0.00%) | |||
Jan 22, 2024 | 11.02 | 267 | +0.02(+0.18%) | |||
Jan 18, 2024 | 11.00 | 45 | +0.00(+0.00%) | |||
Jan 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 14,547 | +0.00(+0.00%) |
Jan 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 1,037 | +0.00(+0.00%) |
Jan 10, 2024 | 11.00 | 23 | +0.00(+0.00%) | |||
Jan 09, 2024 | 11.02 | 11.02 | 11.00 | 11.00 | 2,787 | +0.03(+0.27%) |
Jan 04, 2024 | 10.97 | 21 | +0.04(+0.37%) | |||
Jan 02, 2024 | 10.93 | 1 | +0.03(+0.28%) | |||
Dec 29, 2023 | 10.88 | 10.90 | 10.85 | 10.90 | 32,306 | -0.01(-0.09%) |
Dec 26, 2023 | 10.91 | 6 | -0.01(-0.09%) | |||
Dec 22, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 1,033 | +0.00(+0.00%) |
Dec 21, 2023 | 10.86 | 10.92 | 10.86 | 10.92 | 1,211 | -0.02(-0.18%) |
Dec 19, 2023 | 10.94 | 0 | +0.05(+0.46%) | |||
Dec 13, 2023 | 10.89 | 4 | +0.03(+0.28%) | |||
Dec 12, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 116 | -0.05(-0.46%) |
Dec 07, 2023 | 10.91 | 0 | +0.01(+0.05%) | |||
Dec 05, 2023 | 10.90 | 0 | +0.01(+0.14%) | |||
Nov 29, 2023 | 10.89 | 27 | +0.01(+0.09%) | |||
Nov 28, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 246 | +0.02(+0.18%) |
Nov 17, 2023 | 10.86 | 80 | +0.00(+0.00%) | |||
Nov 16, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 3,523 | -0.03(-0.28%) |
Nov 10, 2023 | 10.89 | 0 | +0.03(+0.27%) | |||
Nov 08, 2023 | 10.86 | 0 | +0.00(+0.00%) | |||
Nov 03, 2023 | 10.86 | 272 | +0.01(+0.09%) | |||
Nov 02, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 172 | -0.02(-0.18%) |
Nov 01, 2023 | 10.70 | 10.87 | 10.70 | 10.87 | 2,569 | +0.06(+0.56%) |
Oct 31, 2023 | 10.85 | 10.85 | 10.81 | 10.81 | 80,101 | -0.04(-0.37%) |
Oct 30, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 101 | +0.00(+0.00%) |
Oct 27, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 225 | +0.00(+0.00%) |
Oct 19, 2023 | 10.85 | 1 | +0.00(+0.00%) | |||
Oct 18, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 105 | -0.00(-0.00%) |
Oct 10, 2023 | 10.85 | 2 | +0.00(+0.00%) | |||
Oct 09, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 211 | -0.03(-0.28%) |
Oct 06, 2023 | 10.90 | 10.90 | 10.86 | 10.88 | 947 | +0.03(+0.28%) |
Oct 05, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 69,458 | -0.01(-0.09%) |
Oct 04, 2023 | 10.84 | 10.86 | 10.84 | 10.86 | 151,244 | +0.01(+0.09%) |
Oct 03, 2023 | 10.83 | 10.85 | 10.83 | 10.85 | 54,207 | +0.02(+0.18%) |
Oct 02, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 103 | +0.01(+0.09%) |
Sep 29, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 87,177 | +0.02(+0.19%) |
Sep 21, 2023 | 10.80 | 4 | -0.00(-0.00%) | |||
Sep 18, 2023 | 10.80 | 4 | -0.01(-0.09%) | |||
Sep 15, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 394 | +0.01(+0.09%) |
Sep 14, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.00(+0.00%) |
Sep 06, 2023 | 10.80 | 1 | +0.04(+0.37%) | |||
Sep 01, 2023 | 10.76 | 0 | +0.04(+0.38%) | |||
Aug 30, 2023 | 10.72 | 64 | -0.00(-0.01%) | |||
Aug 29, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 367 | +0.02(+0.19%) |
Aug 28, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 2,520 | +0.00(+0.00%) |
Aug 24, 2023 | 10.70 | 0 | -0.01(-0.09%) | |||
Aug 23, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 1,649 | +0.02(+0.19%) |
Aug 22, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 300 | +0.02(+0.19%) |
Aug 18, 2023 | 10.67 | 0 | -0.02(-0.19%) | |||
Aug 17, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 150 | +0.01(+0.09%) |
Aug 16, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 104 | +0.02(+0.19%) |
Aug 09, 2023 | 10.66 | 4 | -0.03(-0.28%) | |||
Aug 07, 2023 | 10.69 | 0 | +0.03(+0.28%) | |||
Aug 04, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 404 | +0.02(+0.19%) |
Aug 01, 2023 | 10.64 | 120 | +0.01(+0.09%) | |||
Jul 28, 2023 | 10.63 | 64 | -0.02(-0.19%) | |||
Jul 27, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 3,102 | +0.05(+0.47%) |
Jul 24, 2023 | 10.60 | 0 | -0.01(-0.09%) | |||
Jul 21, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 157 | +0.01(+0.09%) |
Jul 12, 2023 | 10.60 | 0 | -0.02(-0.19%) | |||
Jul 07, 2023 | 10.62 | 0 | +0.00(+0.00%) | |||
Jul 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 1,010 | +0.10(+0.95%) |
Jun 28, 2023 | 10.52 | 4 | +0.01(+0.10%) | |||
Jun 27, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10,800 | -0.00(-0.01%) |
Jun 20, 2023 | 10.51 | 4 | +0.01(+0.11%) | |||
Jun 15, 2023 | 10.50 | 0 | +0.01(+0.10%) | |||
Jun 12, 2023 | 10.49 | 93 | -0.01(-0.10%) | |||
Jun 09, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.05(+0.48%) |
Jun 02, 2023 | 10.45 | 32 | -0.04(-0.38%) |
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.