Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 23, 2024 | 10.79 | 0 | +0.01(+0.05%) | |||
Jan 22, 2024 | 10.81 | 10.81 | 10.79 | 10.79 | 477,274 | -0.03(-0.28%) |
Jan 17, 2024 | 10.82 | 10 | +0.01(+0.05%) | |||
Jan 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 651 | -0.01(-0.14%) |
Jan 11, 2024 | 10.83 | 0 | -0.00(-0.00%) | |||
Jan 10, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 100 | +0.01(+0.05%) |
Jan 08, 2024 | 10.82 | 0 | -0.01(-0.05%) | |||
Jan 04, 2024 | 10.83 | 10 | +0.04(+0.36%) | |||
Dec 29, 2023 | 10.79 | 210 | -0.02(-0.22%) | |||
Dec 28, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 100,003 | +0.00(+0.05%) |
Dec 22, 2023 | 10.81 | 7 | -0.01(-0.14%) | |||
Dec 21, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 3,678 | +0.01(+0.14%) |
Dec 20, 2023 | 10.95 | 10.95 | 10.81 | 10.81 | 25,986 | -0.15(-1.37%) |
Dec 19, 2023 | 10.86 | 10.96 | 10.86 | 10.96 | 1,133 | +0.17(+1.58%) |
Dec 18, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 109 | +0.00(+0.00%) |
Dec 14, 2023 | 10.79 | 99 | +0.02(+0.19%) | |||
Dec 13, 2023 | 10.75 | 11.23 | 10.75 | 10.77 | 54,598 | +0.03(+0.28%) |
Dec 08, 2023 | 10.74 | 7 | +0.01(+0.09%) | |||
Dec 07, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 113 | +0.00(+0.00%) |
Dec 06, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 2,768 | -0.01(-0.09%) |
Dec 05, 2023 | 10.72 | 10.74 | 10.72 | 10.74 | 70,696 | +0.02(+0.19%) |
Dec 04, 2023 | 10.70 | 10.72 | 10.70 | 10.72 | 746 | +0.02(+0.19%) |
Nov 29, 2023 | 10.70 | 0 | -0.08(-0.74%) | |||
Nov 24, 2023 | 10.78 | 0 | +0.00(+0.00%) | |||
Nov 20, 2023 | 10.78 | 4 | -0.00(-0.00%) | |||
Nov 17, 2023 | 10.72 | 10.78 | 10.72 | 10.78 | 451 | +0.00(+0.00%) |
Nov 16, 2023 | 10.72 | 10.78 | 10.72 | 10.78 | 23,455 | +0.04(+0.37%) |
Nov 15, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 92,172 | +0.07(+0.66%) |
Nov 10, 2023 | 10.67 | 11 | -0.01(-0.09%) | |||
Nov 09, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 9,162 | -0.04(-0.37%) |
Nov 08, 2023 | 10.72 | 10.72 | 10.71 | 10.72 | 7,541 | +0.05(+0.47%) |
Nov 06, 2023 | 10.67 | 0 | +0.01(+0.09%) | |||
Oct 31, 2023 | 10.66 | 0 | -0.03(-0.28%) | |||
Oct 30, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 140 | +0.03(+0.28%) |
Oct 27, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 122 | +0.03(+0.28%) |
Oct 25, 2023 | 10.63 | 0 | -0.02(-0.19%) | |||
Oct 23, 2023 | 10.65 | 111 | +0.02(+0.19%) | |||
Oct 20, 2023 | 10.75 | 10.75 | 10.63 | 10.63 | 210 | -0.04(-0.37%) |
Oct 18, 2023 | 10.67 | 100 | +0.03(+0.28%) | |||
Oct 17, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 101 | +0.00(+0.00%) |
Oct 16, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 124 | +0.01(+0.09%) |
Oct 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 100 | +0.00(+0.00%) |
Oct 11, 2023 | 10.63 | 0 | +0.02(+0.19%) | |||
Oct 10, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | +0.05(+0.47%) |
Oct 09, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 100 | -0.04(-0.38%) |
Oct 06, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 103 | +0.01(+0.09%) |
Oct 05, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 101 | -0.20(-1.85%) |
Oct 03, 2023 | 10.79 | 0 | -0.01(-0.09%) | |||
Oct 02, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 102 | +0.11(+1.04%) |
Sep 25, 2023 | 10.69 | 4 | +0.05(+0.45%) | |||
Sep 22, 2023 | 10.67 | 10.67 | 10.64 | 10.64 | 333 | +0.00(+0.00%) |
Sep 21, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 145 | -0.10(-0.93%) |
Sep 18, 2023 | 10.74 | 98 | +0.12(+1.13%) | |||
Sep 15, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 5,026 | +0.02(+0.24%) |
Sep 12, 2023 | 10.60 | 0 | +0.02(+0.14%) | |||
Sep 08, 2023 | 10.58 | 101 | -0.02(-0.19%) | |||
Sep 07, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.00(+0.00%) |
Sep 06, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 1,258 | +0.02(+0.19%) |
Sep 05, 2023 | 10.55 | 10.58 | 10.55 | 10.58 | 300 | +0.00(+0.00%) |
Aug 29, 2023 | 10.58 | 13 | +0.03(+0.28%) | |||
Aug 25, 2023 | 10.55 | 0 | -0.03(-0.28%) | |||
Aug 24, 2023 | 10.54 | 10.58 | 10.54 | 10.58 | 11,338 | -0.02(-0.19%) |
Aug 23, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 163 | +0.00(+0.00%) |
Aug 21, 2023 | 10.60 | 162 | +0.02(+0.19%) | |||
Aug 18, 2023 | 10.69 | 10.69 | 10.52 | 10.58 | 2,153 | -0.01(-0.09%) |
Aug 17, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 403 | +0.02(+0.19%) |
Aug 16, 2023 | 10.70 | 10.80 | 10.52 | 10.57 | 12,085 | +0.03(+0.28%) |
Aug 14, 2023 | 10.54 | 0 | -0.00(-0.00%) | |||
Aug 07, 2023 | 10.54 | 0 | +0.01(+0.10%) | |||
Aug 03, 2023 | 10.53 | 11 | +0.00(+0.00%) | |||
Aug 02, 2023 | 10.51 | 10.53 | 10.51 | 10.53 | 2,650 | +0.02(+0.19%) |
Aug 01, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 843 | +0.00(+0.00%) |
Jul 31, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 2,072 | +0.00(+0.00%) |
Jul 28, 2023 | 10.54 | 10.54 | 10.51 | 10.51 | 2,705 | -0.03(-0.28%) |
Jul 27, 2023 | 10.50 | 10.54 | 10.50 | 10.54 | 18,499 | +0.02(+0.19%) |
Jul 26, 2023 | 10.52 | 10.52 | 10.49 | 10.52 | 8,766 | +0.00(+0.00%) |
Jul 25, 2023 | 10.50 | 10.52 | 10.50 | 10.52 | 2,620 | +0.03(+0.29%) |
Jul 24, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 1,010 | +0.02(+0.19%) |
Jul 21, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,421 | +0.02(+0.19%) |
Jul 19, 2023 | 10.45 | 10 | -0.03(-0.29%) | |||
Jul 18, 2023 | 10.49 | 10.49 | 10.48 | 10.48 | 3,794 | +0.00(+0.00%) |
Jul 17, 2023 | 10.46 | 10.48 | 10.46 | 10.48 | 25,629 | +0.02(+0.19%) |
Jul 14, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 770 | +0.00(+0.00%) |
Jul 13, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 1,000 | +0.00(+0.00%) |
Jul 12, 2023 | 10.45 | 10.46 | 10.45 | 10.46 | 304,484 | -0.03(-0.29%) |
Jul 10, 2023 | 10.49 | 10 | +0.04(+0.38%) | |||
Jul 07, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 639 | +0.00(+0.00%) |
Jul 06, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 1,910 | -0.02(-0.19%) |
Jul 05, 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 3,770 | +0.03(+0.28%) |
Jul 03, 2023 | 10.46 | 10.46 | 10.44 | 10.44 | 926 | -0.01(-0.10%) |
Jun 30, 2023 | 10.46 | 10.46 | 10.44 | 10.45 | 709 | +0.00(+0.00%) |
Jun 29, 2023 | 10.45 | 10.46 | 10.44 | 10.45 | 86,228 | +0.00(+0.00%) |
Jun 27, 2023 | 10.45 | 2 | +0.01(+0.10%) | |||
Jun 26, 2023 | 10.46 | 10.46 | 10.44 | 10.44 | 305,708 | -0.01(-0.05%) |
Jun 23, 2023 | 10.60 | 10.60 | 10.44 | 10.45 | 2,680 | +0.01(+0.05%) |
Jun 22, 2023 | 10.41 | 10.49 | 10.41 | 10.44 | 5,995 | +0.00(+0.00%) |
Jun 21, 2023 | 10.76 | 10.76 | 10.44 | 10.44 | 3,174 | +0.01(+0.10%) |
Jun 20, 2023 | 10.35 | 10.44 | 10.35 | 10.43 | 1,527,036 | +0.05(+0.48%) |
Jun 16, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 350,770 | +0.00(+0.00%) |
Jun 15, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 54,343 | +0.00(+0.00%) |
Jun 13, 2023 | 10.38 | 0 | +0.00(+0.00%) | |||
Jun 12, 2023 | 10.35 | 10.43 | 10.35 | 10.38 | 5,859 | +0.05(+0.48%) |
Jun 09, 2023 | 10.39 | 10.46 | 10.33 | 10.33 | 800 | -0.27(-2.55%) |
Jun 08, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 297 | +0.24(+2.32%) |
Jun 06, 2023 | 10.36 | 40 | +0.00(+0.00%) | |||
Jun 05, 2023 | 10.36 | 10.38 | 10.35 | 10.36 | 48,851 | +0.01(+0.10%) |
Jun 02, 2023 | 10.35 | 10.37 | 10.35 | 10.35 | 5,300 | -0.03(-0.29%) |
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.