MARGARITAVILLE (TURKS) LIMITED (MTL)
September 27, 2023 through September 26, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-09-26 | 28 | 14.21 | 14.41 | 0.20 | 14.21 | 15.34 |
|
2024-09-25 | 0 | 14.00 | 14.21 | 0.00 | 14.21 | 14.38 |
|
|
2024-09-24 | 16 | 14.00 | 14.21 | 0.21 | 11.52 | 14.38 |
|
2024-09-23 | 120 | 12.11 | 14.00 | -0.38 | 11.52 | 14.38 |
|
|
2024-09-20 | 11 | 14.38 | 14.38 | 0.00 | 12.11 | 14.38 |
|
|
2024-09-19 | 20 | 14.38 | 14.38 | -0.24 | 12.11 | 14.38 |
|
|
2024-09-18 | 342 | 14.38 | 14.62 | 0.06 | 12.11 | 14.38 |
|
|
2024-09-17 | 85 | 15.35 | 14.56 | -0.84 | 14.38 | 15.35 |
|
|
2024-09-16 | 10 | 15.40 | 15.40 | 0.00 | 14.38 | 15.40 |
|
|
2024-09-13 | 20 | 15.40 | 15.40 | 0.00 | 14.38 | 15.40 |
|
|
2024-09-12 | 20 | 15.40 | 15.40 | -0.03 | 14.38 | 15.40 |
|
|
2024-09-11 | 15 | 15.43 | 15.43 | 0.00 | 14.38 | 15.40 |
|
|
2024-09-10 | 100 | 15.43 | 15.43 | 1.05 | 14.38 | 15.43 |
|
|
2024-09-09 | 0 | 14.38 | 14.38 | 0.00 | 14.38 | 15.43 |
|
|
2024-09-06 | 20 | 14.38 | 14.38 | 0.00 | 12.11 | 14.38 |
|
|
2024-09-05 | 25 | 14.38 | 14.38 | 0.00 | 12.11 | 14.38 |
|
|
2024-09-04 | 34 | 14.38 | 14.38 | -0.03 | 12.11 | 14.38 |
|
|
2024-09-03 | 113 | 14.38 | 14.41 | 0.03 | 12.11 | 14.38 |
|
|
2024-09-02 | 526 | 14.37 | 14.38 | 0.01 | 12.11 | 15.43 |
|
|
2024-08-30 | 1 | 14.37 | 14.37 | 2.26 | 12.50 | 14.37 |
|
|
2024-08-29 | 0 | 12.00 | 12.11 | 0.00 | 12.50 | 14.37 |
|
|
2024-08-28 | 771 | 12.00 | 12.11 | -0.39 | 12.50 | 14.37 |
|
|
2024-08-27 | 0 | 12.50 | 12.50 | 0.00 | 12.50 | 14.50 |
|
|
2024-08-26 | 0 | 12.50 | 12.50 | 0.00 | 12.50 | 14.50 |
|
|
2024-08-23 | 35,001 | 12.50 | 12.50 | -1.30 | 12.00 | 14.50 |
|
|
2024-08-22 | 1 | 13.80 | 13.80 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-21 | 1 | 13.80 | 13.80 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-20 | 89 | 13.80 | 13.80 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-19 | 12 | 13.80 | 13.80 | 1.85 | 13.80 | 14.50 |
|
|
2024-08-16 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-15 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-14 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-13 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-12 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-09 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-08 | 0 | 13.94 | 11.95 | 0.00 | 11.95 | 14.50 |
|
|
2024-08-07 | 31 | 13.94 | 11.95 | -1.99 | 11.88 | 14.50 |
|
|
2024-08-05 | 251 | 14.50 | 13.94 | -0.95 | 2.00 | 14.50 |
|
|
2024-08-02 | 1 | 14.89 | 14.89 | -0.55 | 13.62 | 14.89 |
|
|
2024-07-31 | 504 | 15.44 | 15.44 | 0.00 | 13.62 | 15.43 |
|
|
2024-07-30 | 14 | 15.44 | 15.44 | 0.00 | 13.62 | 15.44 |
|
|
2024-07-29 | 63 | 15.44 | 15.44 | 1.84 | 13.62 | 15.44 |
|
|
2024-07-26 | 0 | 13.60 | 13.60 | 0.00 | 13.62 | 15.45 |
|
|
2024-07-25 | 0 | 13.60 | 13.60 | 0.00 | 13.62 | 15.45 |
|
|
2024-07-24 | 0 | 13.60 | 13.60 | 0.00 | 2.00 | 15.45 |
|
|
2024-07-23 | 3,003 | 13.60 | 13.60 | 0.10 | 2.00 | 15.45 |
|
|
2024-07-22 | 1,629 | 15.44 | 13.50 | -1.94 | 2.00 | 15.45 |
|
|
2024-07-19 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-18 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-17 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-16 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-15 | 1 | 15.44 | 15.44 | -0.01 | 13.50 | 15.44 |
|
|
2024-07-12 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-11 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-10 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-09 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-08 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-05 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-04 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-02 | 64 | 15.45 | 15.45 | 1.95 | 13.50 | 15.45 |
|
|
2024-07-01 | 900 | 13.16 | 13.50 | -0.11 | 13.16 | 15.45 |
|
|
2024-06-28 | 0 | 13.60 | 13.61 | 0.00 | 13.75 | 15.45 |
|
|
2024-06-27 | 0 | 13.60 | 13.61 | 0.00 | 13.75 | 15.45 |
|
|
2024-06-26 | 0 | 13.60 | 13.61 | 0.00 | 13.75 | 15.45 |
|
|
2024-06-25 | 0 | 13.60 | 13.61 | 0.00 | 13.70 | 15.45 |
|
|
2024-06-24 | 0 | 13.60 | 13.61 | 0.00 | 13.65 | 15.45 |
|
|
2024-06-21 | 69 | 13.60 | 13.61 | 0.45 | 13.50 | 15.45 |
|
|
2024-06-20 | 70 | 15.45 | 13.16 | -2.51 | 2.00 | 15.45 |
|
|
2024-06-19 | 0 | 16.22 | 15.67 | 0.00 | 2.00 | 15.45 |
|
|
2024-06-18 | 1,000 | 16.22 | 15.67 | 1.12 | 2.00 | 15.45 |
|
|
2024-06-17 | 1,463 | 14.55 | 14.55 | 0.05 | 2.00 | 15.25 |
|
|
2024-06-14 | 5 | 14.50 | 14.50 | -0.30 | 2.00 | 14.50 |
|
|
2024-06-13 | 0 | 14.80 | 14.80 | 0.00 | 2.00 | 14.80 |
|
|
2024-06-12 | 1 | 14.80 | 14.80 | 0.63 | 2.00 | 14.80 |
|
|
2024-06-11 | 1,788 | 14.50 | 14.17 | -0.60 | 2.00 | 14.80 |
|
|
2024-06-10 | 3,753 | 14.30 | 14.77 | 0.27 | 14.30 | 16.00 |
|
|
2024-06-07 | 0 | 15.95 | 14.50 | 0.00 | 14.50 | 16.22 |
|
|
2024-06-06 | 1,013 | 15.95 | 14.50 | 0.00 | 14.50 | 16.22 |
|
|
2024-06-05 | 2,609 | 14.50 | 14.50 | 0.30 | 14.50 | 16.22 |
|
|
2024-06-04 | 2,598 | 16.15 | 14.20 | -0.48 | 14.68 | 16.22 |
|
|
2024-06-03 | 406 | 14.99 | 14.68 | -0.31 | 14.19 | 14.99 |
|
|
2024-05-31 | 0 | 14.99 | 14.99 | 0.00 | 0.00 | 0.00 |
|
|
2024-05-30 | 1 | 14.99 | 14.99 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-29 | 0 | 14.99 | 14.99 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-28 | 1 | 14.99 | 14.99 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-27 | 11 | 14.99 | 14.99 | -0.01 | 14.19 | 14.99 |
|
|
2024-05-24 | 939 | 14.99 | 15.00 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-22 | 1 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-21 | 4 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-20 | 40 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-17 | 1 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-16 | 0 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-15 | 1 | 15.00 | 15.00 | 0.53 | 14.08 | 15.00 |
|
|
2024-05-14 | 13,196 | 14.08 | 14.47 | -0.53 | 14.08 | 15.00 |
|
|
2024-05-13 | 2 | 15.00 | 15.00 | 0.79 | 14.21 | 15.00 |
|
|
2024-05-10 | 228 | 15.00 | 14.21 | -1.52 | 14.21 | 15.00 |
|
|
2024-05-09 | 2 | 15.73 | 15.73 | 1.43 | 14.30 | 16.22 |
|
|
2024-05-08 | 366 | 16.25 | 14.30 | -1.95 | 14.28 | 16.22 |
|
|
2024-05-07 | 2 | 15.71 | 16.25 | 0.54 | 14.49 | 16.78 |
|
|
2024-05-06 | 2 | 15.71 | 15.71 | 1.45 | 14.29 | 16.78 |
|
|
2024-05-03 | 1,129 | 14.26 | 14.26 | -2.53 | 14.28 | 16.78 |
|
|
2024-05-02 | 0 | 16.78 | 16.79 | 0.00 | 14.12 | 16.78 |
|
|
2024-05-01 | 0 | 16.78 | 16.79 | 0.00 | 14.12 | 16.78 |
|
|
2024-04-30 | 2 | 16.78 | 16.79 | 0.01 | 14.12 | 16.78 |
|
|
2024-04-29 | 3 | 16.79 | 16.78 | -0.01 | 14.12 | 16.79 |
|
|
2024-04-26 | 3 | 16.79 | 16.79 | 0.00 | 14.12 | 16.79 |
|
|
2024-04-25 | 1 | 16.79 | 16.79 | 0.00 | 14.12 | 16.79 |
|
|
2024-04-24 | 19 | 16.79 | 16.79 | 0.00 | 14.12 | 16.79 |
|
|
2024-04-23 | 108 | 16.79 | 16.79 | -0.01 | 14.12 | 16.79 |
|
|
2024-04-22 | 13 | 16.80 | 16.80 | 1.27 | 14.12 | 16.79 |
|
|
2024-04-19 | 4 | 15.53 | 15.53 | 1.41 | 14.12 | 15.53 |
|
|
2024-04-18 | 1,000 | 14.11 | 14.12 | 0.01 | 14.11 | 16.98 |
|
|
2024-04-17 | 0 | 14.10 | 14.11 | 0.00 | 14.15 | 16.98 |
|
|
2024-04-16 | 0 | 14.10 | 14.11 | 0.00 | 14.15 | 16.98 |
|
|
2024-04-15 | 0 | 14.10 | 14.11 | 0.00 | 14.15 | 16.98 |
|
|
2024-04-12 | 1,004 | 14.10 | 14.11 | -1.39 | 14.10 | 16.98 |
|
|
2024-04-11 | 0 | 15.50 | 15.50 | 0.00 | 14.10 | 16.98 |
|
|
2024-04-10 | 1,000 | 15.50 | 15.50 | 1.42 | 14.10 | 16.98 |
|
|
2024-04-09 | 2,703 | 14.08 | 14.08 | -2.91 | 14.08 | 16.98 |
|
|
2024-04-08 | 160 | 16.99 | 16.99 | 0.67 | 14.09 | 16.98 |
|
|
2024-04-05 | 0 | 15.98 | 16.32 | 0.00 | 14.08 | 16.65 |
|
|
2024-04-04 | 3 | 15.98 | 16.32 | -0.68 | 14.01 | 16.65 |
|
|
2024-04-03 | 596 | 17.00 | 17.00 | 1.02 | 15.98 | 17.00 |
|
|
2024-04-02 | 4 | 15.98 | 15.98 | 0.00 | 14.00 | 15.98 |
|
|
2024-03-28 | 3 | 15.98 | 15.98 | -0.01 | 14.09 | 15.98 |
|
|
2024-03-27 | 3 | 15.99 | 15.99 | 0.00 | 14.06 | 15.98 |
|
|
2024-03-26 | 2 | 15.99 | 15.99 | 0.00 | 14.06 | 15.99 |
|
|
2024-03-25 | 0 | 15.99 | 15.99 | 0.00 | 14.06 | 15.99 |
|
|
2024-03-22 | 2 | 15.99 | 15.99 | 1.93 | 14.09 | 15.99 |
|
|
2024-03-21 | 0 | 14.06 | 14.06 | 0.00 | 14.09 | 15.99 |
|
|
2024-03-20 | 115 | 14.06 | 14.06 | -0.54 | 14.06 | 15.99 |
|
|
2024-03-19 | 1,232 | 14.80 | 14.60 | 0.59 | 14.05 | 15.99 |
|
|
2024-03-18 | 1,000 | 14.01 | 14.01 | -1.98 | 14.00 | 15.99 |
|
|
2024-03-15 | 26 | 15.99 | 15.99 | 0.00 | 15.50 | 15.99 |
|
|
2024-03-14 | 51 | 15.99 | 15.99 | 0.00 | 14.50 | 15.99 |
|
|
2024-03-13 | 54 | 15.99 | 15.99 | 0.00 | 14.50 | 15.99 |
|
|
2024-03-12 | 535 | 15.99 | 15.99 | 0.00 | 14.70 | 15.99 |
|
|
2024-03-11 | 1,367 | 15.99 | 15.99 | 1.74 | 14.70 | 15.99 |
|
|
2024-03-08 | 49 | 14.25 | 14.25 | -1.74 | 14.25 | 15.99 |
|
|
2024-03-07 | 2 | 15.99 | 15.99 | -0.01 | 14.25 | 15.99 |
|
|
2024-03-06 | 59 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-03-05 | 0 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-03-04 | 202 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-03-01 | 500 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-02-29 | 305 | 16.00 | 16.00 | -1.00 | 14.25 | 16.00 |
|
|
2024-02-28 | 0 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-27 | 0 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-26 | 0 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-23 | 1,018 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-22 | 11 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-21 | 17 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-20 | 3 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-19 | 100 | 17.00 | 17.00 | -0.48 | 14.25 | 17.00 |
|
|
2024-02-16 | 101 | 17.48 | 17.48 | 1.14 | 14.26 | 17.48 |
|
|
2024-02-15 | 30 | 16.34 | 16.34 | 1.48 | 14.26 | 17.48 |
|
|
2024-02-13 | 0 | 14.86 | 14.86 | 0.00 | 14.26 | 17.48 |
|
|
2024-02-12 | 0 | 14.86 | 14.86 | 0.00 | 14.25 | 17.48 |
|
|
2024-02-09 | 0 | 14.86 | 14.86 | 0.00 | 12.51 | 17.48 |
|
|
2024-02-08 | 0 | 14.86 | 14.86 | 0.00 | 12.50 | 17.48 |
|
|
2024-02-07 | 20 | 14.86 | 14.86 | -2.61 | 12.50 | 17.48 |
|
|
2024-02-06 | 3 | 17.47 | 17.47 | -0.01 | 12.50 | 14.86 |
|
|
2024-02-05 | 2 | 17.48 | 17.48 | -0.02 | 12.50 | 17.48 |
|
|
2024-02-02 | 0 | 17.50 | 17.50 | 0.00 | 12.55 | 17.48 |
|
|
2024-02-01 | 0 | 17.50 | 17.50 | 0.00 | 12.55 | 17.48 |
|
|
2024-01-31 | 0 | 17.50 | 17.50 | 0.00 | 12.55 | 17.48 |
|
|
2024-01-30 | 0 | 17.50 | 17.50 | 0.00 | 12.52 | 17.49 |
|
|
2024-01-29 | 6,527 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-26 | 17 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-25 | 0 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-24 | 0 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-23 | 76 | 17.50 | 17.50 | 0.45 | 12.52 | 17.50 |
|
|
2024-01-22 | 7 | 17.05 | 17.05 | 1.55 | 12.52 | 17.50 |
|
|
2024-01-19 | 0 | 15.50 | 15.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-18 | 0 | 15.50 | 15.50 | 0.00 | 12.51 | 17.56 |
|
|
2024-01-17 | 8 | 15.50 | 15.50 | 0.50 | 12.51 | 17.58 |
|
|
2024-01-16 | 31,000 | 15.00 | 15.00 | -2.58 | 12.50 | 17.58 |
|
|
2024-01-15 | 0 | 17.58 | 17.58 | 0.00 | 15.50 | 17.58 |
|
|
2024-01-12 | 101 | 17.58 | 17.58 | 0.00 | 15.50 | 18.10 |
|
|
2024-01-11 | 111 | 17.58 | 17.58 | 2.58 | 15.50 | 17.58 |
|
|
2024-01-10 | 0 | 15.00 | 15.00 | 0.00 | 15.50 | 17.58 |
|
|
2024-01-09 | 0 | 15.00 | 15.00 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-08 | 88 | 15.00 | 15.00 | -2.58 | 15.00 | 17.58 |
|
|
2024-01-05 | 0 | 17.58 | 17.58 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-04 | 5 | 17.58 | 17.58 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-03 | 1 | 17.58 | 17.58 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-02 | 85 | 17.58 | 17.58 | 0.03 | 15.00 | 17.58 |
|
|
2023-12-29 | 592 | 17.58 | 17.55 | 0.55 | 0.50 | 17.58 |
|
|
2023-12-28 | 1,008 | 17.00 | 17.00 | 0.00 | 17.00 | 17.50 |
|
|
2023-12-27 | 76 | 17.00 | 17.00 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-22 | 0 | 17.00 | 17.00 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-21 | 2 | 17.00 | 17.00 | 0.00 | 10.00 | 17.00 |
|
|
2023-12-20 | 8 | 17.00 | 17.00 | 0.00 | 10.00 | 17.00 |
|
|
2023-12-19 | 2,700 | 17.00 | 17.00 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-18 | 785 | 17.00 | 17.00 | 0.90 | 0.50 | 17.00 |
|
|
2023-12-15 | 0 | 16.10 | 16.10 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-14 | 0 | 16.10 | 16.10 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-13 | 0 | 16.10 | 16.10 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-12 | 0 | 16.10 | 16.10 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-11 | 1,000 | 16.10 | 16.10 | 0.10 | 16.10 | 17.00 |
|
|
2023-12-08 | 0 | 16.00 | 16.00 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-07 | 1,000 | 16.00 | 16.00 | -0.97 | 16.00 | 16.97 |
|
|
2023-12-06 | 1,333 | 16.97 | 16.97 | 0.00 | 16.00 | 16.97 |
|
|
2023-12-05 | 58 | 16.97 | 16.97 | 0.00 | 16.00 | 16.97 |
|
|
2023-12-04 | 0 | 16.95 | 16.97 | 0.00 | 16.00 | 16.97 |
|
|
2023-12-01 | 79 | 16.95 | 16.97 | -0.03 | 15.40 | 17.00 |
|
|
2023-11-30 | 25 | 17.00 | 17.00 | -0.39 | 15.40 | 17.00 |
|
|
2023-11-29 | 2,863 | 17.40 | 17.39 | -0.01 | 15.40 | 17.00 |
|
|
2023-11-28 | 0 | 17.40 | 17.40 | 0.00 | 15.40 | 17.40 |
|
|
2023-11-27 | 0 | 17.40 | 17.40 | 0.00 | 15.02 | 17.40 |
|
|
2023-11-24 | 10,017 | 17.40 | 17.40 | 0.12 | 15.02 | 17.40 |
|
|
2023-11-23 | 801 | 17.40 | 17.28 | -0.12 | 15.01 | 17.40 |
|
|
2023-11-22 | 0 | 17.40 | 17.40 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-21 | 14,310 | 17.40 | 17.40 | 0.01 | 15.00 | 17.40 |
|
|
2023-11-20 | 0 | 17.39 | 17.39 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-17 | 0 | 17.39 | 17.39 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-16 | 0 | 17.39 | 17.39 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-15 | 36 | 17.39 | 17.39 | -0.19 | 14.50 | 17.40 |
|
|
2023-11-14 | 0 | 17.58 | 17.58 | 0.00 | 14.50 | 17.40 |
|
|
2023-11-13 | 0 | 17.58 | 17.58 | 0.00 | 14.50 | 17.40 |
|
|
2023-11-10 | 284 | 17.58 | 17.58 | 1.57 | 14.05 | 17.57 |
|
|
2023-11-09 | 54 | 16.01 | 16.01 | 0.00 | 16.01 | 17.58 |
|
|
2023-11-08 | 1,000 | 16.01 | 16.01 | -1.19 | 16.01 | 17.58 |
|
|
2023-11-07 | 6,669 | 17.20 | 17.20 | 0.00 | 16.00 | 17.58 |
|
|
2023-11-06 | 521 | 17.20 | 17.20 | 0.60 | 14.05 | 17.20 |
|
|
2023-11-03 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.60 |
|
|
2023-11-02 | 16 | 16.60 | 16.60 | 0.00 | 14.05 | 16.60 |
|
|
2023-11-01 | 616 | 16.60 | 16.60 | 0.10 | 14.05 | 16.60 |
|
|
2023-10-31 | 1 | 16.50 | 16.50 | 2.45 | 14.05 | 16.50 |
|
|
2023-10-30 | 0 | 14.05 | 14.05 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-27 | 0 | 14.05 | 14.05 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-26 | 15 | 14.05 | 14.05 | -2.55 | 14.05 | 16.50 |
|
|
2023-10-25 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-24 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-23 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-20 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-19 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.60 |
|
|
2023-10-18 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-17 | 54 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-13 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-12 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-11 | 1 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-10 | 1 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-09 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-06 | 3 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-05 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-04 | 0 | 16.60 | 16.60 | 0.00 | 14.08 | 16.60 |
|
|
2023-10-03 | 0 | 16.60 | 16.60 | 0.00 | 14.08 | 16.60 |
|
|
2023-10-02 | 212 | 16.60 | 16.60 | 0.32 | 14.08 | 16.60 |
|
|
2023-09-29 | 17,775 | 16.60 | 16.28 | 0.23 | 14.08 | 16.60 |
|
|
2023-09-28 | 5 | 16.05 | 16.05 | -0.22 | 16.05 | 16.30 |
|
|
2023-09-27 | 6,335 | 16.30 | 16.27 | 0.22 | 16.05 | 16.30 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-09-26 | 28 | 14.21 | 14.41 | 0.20 | 14.21 | 15.34 |
|
|
2024-09-25 | 0 | 14.00 | 14.21 | 0.00 | 14.21 | 14.38 |
|
|
2024-09-24 | 16 | 14.00 | 14.21 | 0.21 | 11.52 | 14.38 |
|
|
2024-09-23 | 120 | 12.11 | 14.00 | -0.38 | 11.52 | 14.38 |
|
|
2024-09-20 | 11 | 14.38 | 14.38 | 0.00 | 12.11 | 14.38 |
|
|
2024-09-19 | 20 | 14.38 | 14.38 | -0.24 | 12.11 | 14.38 |
|
|
2024-09-18 | 342 | 14.38 | 14.62 | 0.06 | 12.11 | 14.38 |
|
|
2024-09-17 | 85 | 15.35 | 14.56 | -0.84 | 14.38 | 15.35 |
|
|
2024-09-16 | 10 | 15.40 | 15.40 | 0.00 | 14.38 | 15.40 |
|
|
2024-09-13 | 20 | 15.40 | 15.40 | 0.00 | 14.38 | 15.40 |
|
|
2024-09-12 | 20 | 15.40 | 15.40 | -0.03 | 14.38 | 15.40 |
|
|
2024-09-11 | 15 | 15.43 | 15.43 | 0.00 | 14.38 | 15.40 |
|
|
2024-09-10 | 100 | 15.43 | 15.43 | 1.05 | 14.38 | 15.43 |
|
|
2024-09-09 | 0 | 14.38 | 14.38 | 0.00 | 14.38 | 15.43 |
|
|
2024-09-06 | 20 | 14.38 | 14.38 | 0.00 | 12.11 | 14.38 |
|
|
2024-09-05 | 25 | 14.38 | 14.38 | 0.00 | 12.11 | 14.38 |
|
|
2024-09-04 | 34 | 14.38 | 14.38 | -0.03 | 12.11 | 14.38 |
|
|
2024-09-03 | 113 | 14.38 | 14.41 | 0.03 | 12.11 | 14.38 |
|
|
2024-09-02 | 526 | 14.37 | 14.38 | 0.01 | 12.11 | 15.43 |
|
|
2024-08-30 | 1 | 14.37 | 14.37 | 2.26 | 12.50 | 14.37 |
|
|
2024-08-29 | 0 | 12.00 | 12.11 | 0.00 | 12.50 | 14.37 |
|
|
2024-08-28 | 771 | 12.00 | 12.11 | -0.39 | 12.50 | 14.37 |
|
|
2024-08-27 | 0 | 12.50 | 12.50 | 0.00 | 12.50 | 14.50 |
|
|
2024-08-26 | 0 | 12.50 | 12.50 | 0.00 | 12.50 | 14.50 |
|
|
2024-08-23 | 35,001 | 12.50 | 12.50 | -1.30 | 12.00 | 14.50 |
|
|
2024-08-22 | 1 | 13.80 | 13.80 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-21 | 1 | 13.80 | 13.80 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-20 | 89 | 13.80 | 13.80 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-19 | 12 | 13.80 | 13.80 | 1.85 | 13.80 | 14.50 |
|
|
2024-08-16 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-15 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-14 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-13 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-12 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-09 | 0 | 13.94 | 11.95 | 0.00 | 12.00 | 14.50 |
|
|
2024-08-08 | 0 | 13.94 | 11.95 | 0.00 | 11.95 | 14.50 |
|
|
2024-08-07 | 31 | 13.94 | 11.95 | -1.99 | 11.88 | 14.50 |
|
|
2024-08-05 | 251 | 14.50 | 13.94 | -0.95 | 2.00 | 14.50 |
|
|
2024-08-02 | 1 | 14.89 | 14.89 | -0.55 | 13.62 | 14.89 |
|
|
2024-07-31 | 504 | 15.44 | 15.44 | 0.00 | 13.62 | 15.43 |
|
|
2024-07-30 | 14 | 15.44 | 15.44 | 0.00 | 13.62 | 15.44 |
|
|
2024-07-29 | 63 | 15.44 | 15.44 | 1.84 | 13.62 | 15.44 |
|
|
2024-07-26 | 0 | 13.60 | 13.60 | 0.00 | 13.62 | 15.45 |
|
|
2024-07-25 | 0 | 13.60 | 13.60 | 0.00 | 13.62 | 15.45 |
|
|
2024-07-24 | 0 | 13.60 | 13.60 | 0.00 | 2.00 | 15.45 |
|
|
2024-07-23 | 3,003 | 13.60 | 13.60 | 0.10 | 2.00 | 15.45 |
|
|
2024-07-22 | 1,629 | 15.44 | 13.50 | -1.94 | 2.00 | 15.45 |
|
|
2024-07-19 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-18 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-17 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-16 | 0 | 15.44 | 15.44 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-15 | 1 | 15.44 | 15.44 | -0.01 | 13.50 | 15.44 |
|
|
2024-07-12 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.44 |
|
|
2024-07-11 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-10 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-09 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-08 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-05 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-04 | 0 | 15.45 | 15.45 | 0.00 | 13.50 | 15.45 |
|
|
2024-07-02 | 64 | 15.45 | 15.45 | 1.95 | 13.50 | 15.45 |
|
|
2024-07-01 | 900 | 13.16 | 13.50 | -0.11 | 13.16 | 15.45 |
|
|
2024-06-28 | 0 | 13.60 | 13.61 | 0.00 | 13.75 | 15.45 |
|
|
2024-06-27 | 0 | 13.60 | 13.61 | 0.00 | 13.75 | 15.45 |
|
|
2024-06-26 | 0 | 13.60 | 13.61 | 0.00 | 13.75 | 15.45 |
|
|
2024-06-25 | 0 | 13.60 | 13.61 | 0.00 | 13.70 | 15.45 |
|
|
2024-06-24 | 0 | 13.60 | 13.61 | 0.00 | 13.65 | 15.45 |
|
|
2024-06-21 | 69 | 13.60 | 13.61 | 0.45 | 13.50 | 15.45 |
|
|
2024-06-20 | 70 | 15.45 | 13.16 | -2.51 | 2.00 | 15.45 |
|
|
2024-06-19 | 0 | 16.22 | 15.67 | 0.00 | 2.00 | 15.45 |
|
|
2024-06-18 | 1,000 | 16.22 | 15.67 | 1.12 | 2.00 | 15.45 |
|
|
2024-06-17 | 1,463 | 14.55 | 14.55 | 0.05 | 2.00 | 15.25 |
|
|
2024-06-14 | 5 | 14.50 | 14.50 | -0.30 | 2.00 | 14.50 |
|
|
2024-06-13 | 0 | 14.80 | 14.80 | 0.00 | 2.00 | 14.80 |
|
|
2024-06-12 | 1 | 14.80 | 14.80 | 0.63 | 2.00 | 14.80 |
|
|
2024-06-11 | 1,788 | 14.50 | 14.17 | -0.60 | 2.00 | 14.80 |
|
|
2024-06-10 | 3,753 | 14.30 | 14.77 | 0.27 | 14.30 | 16.00 |
|
|
2024-06-07 | 0 | 15.95 | 14.50 | 0.00 | 14.50 | 16.22 |
|
|
2024-06-06 | 1,013 | 15.95 | 14.50 | 0.00 | 14.50 | 16.22 |
|
|
2024-06-05 | 2,609 | 14.50 | 14.50 | 0.30 | 14.50 | 16.22 |
|
|
2024-06-04 | 2,598 | 16.15 | 14.20 | -0.48 | 14.68 | 16.22 |
|
|
2024-06-03 | 406 | 14.99 | 14.68 | -0.31 | 14.19 | 14.99 |
|
|
2024-05-31 | 0 | 14.99 | 14.99 | 0.00 | 0.00 | 0.00 |
|
|
2024-05-30 | 1 | 14.99 | 14.99 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-29 | 0 | 14.99 | 14.99 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-28 | 1 | 14.99 | 14.99 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-27 | 11 | 14.99 | 14.99 | -0.01 | 14.19 | 14.99 |
|
|
2024-05-24 | 939 | 14.99 | 15.00 | 0.00 | 14.19 | 14.99 |
|
|
2024-05-22 | 1 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-21 | 4 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-20 | 40 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-17 | 1 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-16 | 0 | 15.00 | 15.00 | 0.00 | 14.19 | 15.00 |
|
|
2024-05-15 | 1 | 15.00 | 15.00 | 0.53 | 14.08 | 15.00 |
|
|
2024-05-14 | 13,196 | 14.08 | 14.47 | -0.53 | 14.08 | 15.00 |
|
|
2024-05-13 | 2 | 15.00 | 15.00 | 0.79 | 14.21 | 15.00 |
|
|
2024-05-10 | 228 | 15.00 | 14.21 | -1.52 | 14.21 | 15.00 |
|
|
2024-05-09 | 2 | 15.73 | 15.73 | 1.43 | 14.30 | 16.22 |
|
|
2024-05-08 | 366 | 16.25 | 14.30 | -1.95 | 14.28 | 16.22 |
|
|
2024-05-07 | 2 | 15.71 | 16.25 | 0.54 | 14.49 | 16.78 |
|
|
2024-05-06 | 2 | 15.71 | 15.71 | 1.45 | 14.29 | 16.78 |
|
|
2024-05-03 | 1,129 | 14.26 | 14.26 | -2.53 | 14.28 | 16.78 |
|
|
2024-05-02 | 0 | 16.78 | 16.79 | 0.00 | 14.12 | 16.78 |
|
|
2024-05-01 | 0 | 16.78 | 16.79 | 0.00 | 14.12 | 16.78 |
|
|
2024-04-30 | 2 | 16.78 | 16.79 | 0.01 | 14.12 | 16.78 |
|
|
2024-04-29 | 3 | 16.79 | 16.78 | -0.01 | 14.12 | 16.79 |
|
|
2024-04-26 | 3 | 16.79 | 16.79 | 0.00 | 14.12 | 16.79 |
|
|
2024-04-25 | 1 | 16.79 | 16.79 | 0.00 | 14.12 | 16.79 |
|
|
2024-04-24 | 19 | 16.79 | 16.79 | 0.00 | 14.12 | 16.79 |
|
|
2024-04-23 | 108 | 16.79 | 16.79 | -0.01 | 14.12 | 16.79 |
|
|
2024-04-22 | 13 | 16.80 | 16.80 | 1.27 | 14.12 | 16.79 |
|
|
2024-04-19 | 4 | 15.53 | 15.53 | 1.41 | 14.12 | 15.53 |
|
|
2024-04-18 | 1,000 | 14.11 | 14.12 | 0.01 | 14.11 | 16.98 |
|
|
2024-04-17 | 0 | 14.10 | 14.11 | 0.00 | 14.15 | 16.98 |
|
|
2024-04-16 | 0 | 14.10 | 14.11 | 0.00 | 14.15 | 16.98 |
|
|
2024-04-15 | 0 | 14.10 | 14.11 | 0.00 | 14.15 | 16.98 |
|
|
2024-04-12 | 1,004 | 14.10 | 14.11 | -1.39 | 14.10 | 16.98 |
|
|
2024-04-11 | 0 | 15.50 | 15.50 | 0.00 | 14.10 | 16.98 |
|
|
2024-04-10 | 1,000 | 15.50 | 15.50 | 1.42 | 14.10 | 16.98 |
|
|
2024-04-09 | 2,703 | 14.08 | 14.08 | -2.91 | 14.08 | 16.98 |
|
|
2024-04-08 | 160 | 16.99 | 16.99 | 0.67 | 14.09 | 16.98 |
|
|
2024-04-05 | 0 | 15.98 | 16.32 | 0.00 | 14.08 | 16.65 |
|
|
2024-04-04 | 3 | 15.98 | 16.32 | -0.68 | 14.01 | 16.65 |
|
|
2024-04-03 | 596 | 17.00 | 17.00 | 1.02 | 15.98 | 17.00 |
|
|
2024-04-02 | 4 | 15.98 | 15.98 | 0.00 | 14.00 | 15.98 |
|
|
2024-03-28 | 3 | 15.98 | 15.98 | -0.01 | 14.09 | 15.98 |
|
|
2024-03-27 | 3 | 15.99 | 15.99 | 0.00 | 14.06 | 15.98 |
|
|
2024-03-26 | 2 | 15.99 | 15.99 | 0.00 | 14.06 | 15.99 |
|
|
2024-03-25 | 0 | 15.99 | 15.99 | 0.00 | 14.06 | 15.99 |
|
|
2024-03-22 | 2 | 15.99 | 15.99 | 1.93 | 14.09 | 15.99 |
|
|
2024-03-21 | 0 | 14.06 | 14.06 | 0.00 | 14.09 | 15.99 |
|
|
2024-03-20 | 115 | 14.06 | 14.06 | -0.54 | 14.06 | 15.99 |
|
|
2024-03-19 | 1,232 | 14.80 | 14.60 | 0.59 | 14.05 | 15.99 |
|
|
2024-03-18 | 1,000 | 14.01 | 14.01 | -1.98 | 14.00 | 15.99 |
|
|
2024-03-15 | 26 | 15.99 | 15.99 | 0.00 | 15.50 | 15.99 |
|
|
2024-03-14 | 51 | 15.99 | 15.99 | 0.00 | 14.50 | 15.99 |
|
|
2024-03-13 | 54 | 15.99 | 15.99 | 0.00 | 14.50 | 15.99 |
|
|
2024-03-12 | 535 | 15.99 | 15.99 | 0.00 | 14.70 | 15.99 |
|
|
2024-03-11 | 1,367 | 15.99 | 15.99 | 1.74 | 14.70 | 15.99 |
|
|
2024-03-08 | 49 | 14.25 | 14.25 | -1.74 | 14.25 | 15.99 |
|
|
2024-03-07 | 2 | 15.99 | 15.99 | -0.01 | 14.25 | 15.99 |
|
|
2024-03-06 | 59 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-03-05 | 0 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-03-04 | 202 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-03-01 | 500 | 16.00 | 16.00 | 0.00 | 14.25 | 16.00 |
|
|
2024-02-29 | 305 | 16.00 | 16.00 | -1.00 | 14.25 | 16.00 |
|
|
2024-02-28 | 0 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-27 | 0 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-26 | 0 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-23 | 1,018 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-22 | 11 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-21 | 17 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-20 | 3 | 17.00 | 17.00 | 0.00 | 14.25 | 17.00 |
|
|
2024-02-19 | 100 | 17.00 | 17.00 | -0.48 | 14.25 | 17.00 |
|
|
2024-02-16 | 101 | 17.48 | 17.48 | 1.14 | 14.26 | 17.48 |
|
|
2024-02-15 | 30 | 16.34 | 16.34 | 1.48 | 14.26 | 17.48 |
|
|
2024-02-13 | 0 | 14.86 | 14.86 | 0.00 | 14.26 | 17.48 |
|
|
2024-02-12 | 0 | 14.86 | 14.86 | 0.00 | 14.25 | 17.48 |
|
|
2024-02-09 | 0 | 14.86 | 14.86 | 0.00 | 12.51 | 17.48 |
|
|
2024-02-08 | 0 | 14.86 | 14.86 | 0.00 | 12.50 | 17.48 |
|
|
2024-02-07 | 20 | 14.86 | 14.86 | -2.61 | 12.50 | 17.48 |
|
|
2024-02-06 | 3 | 17.47 | 17.47 | -0.01 | 12.50 | 14.86 |
|
|
2024-02-05 | 2 | 17.48 | 17.48 | -0.02 | 12.50 | 17.48 |
|
|
2024-02-02 | 0 | 17.50 | 17.50 | 0.00 | 12.55 | 17.48 |
|
|
2024-02-01 | 0 | 17.50 | 17.50 | 0.00 | 12.55 | 17.48 |
|
|
2024-01-31 | 0 | 17.50 | 17.50 | 0.00 | 12.55 | 17.48 |
|
|
2024-01-30 | 0 | 17.50 | 17.50 | 0.00 | 12.52 | 17.49 |
|
|
2024-01-29 | 6,527 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-26 | 17 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-25 | 0 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-24 | 0 | 17.50 | 17.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-23 | 76 | 17.50 | 17.50 | 0.45 | 12.52 | 17.50 |
|
|
2024-01-22 | 7 | 17.05 | 17.05 | 1.55 | 12.52 | 17.50 |
|
|
2024-01-19 | 0 | 15.50 | 15.50 | 0.00 | 12.52 | 17.50 |
|
|
2024-01-18 | 0 | 15.50 | 15.50 | 0.00 | 12.51 | 17.56 |
|
|
2024-01-17 | 8 | 15.50 | 15.50 | 0.50 | 12.51 | 17.58 |
|
|
2024-01-16 | 31,000 | 15.00 | 15.00 | -2.58 | 12.50 | 17.58 |
|
|
2024-01-15 | 0 | 17.58 | 17.58 | 0.00 | 15.50 | 17.58 |
|
|
2024-01-12 | 101 | 17.58 | 17.58 | 0.00 | 15.50 | 18.10 |
|
|
2024-01-11 | 111 | 17.58 | 17.58 | 2.58 | 15.50 | 17.58 |
|
|
2024-01-10 | 0 | 15.00 | 15.00 | 0.00 | 15.50 | 17.58 |
|
|
2024-01-09 | 0 | 15.00 | 15.00 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-08 | 88 | 15.00 | 15.00 | -2.58 | 15.00 | 17.58 |
|
|
2024-01-05 | 0 | 17.58 | 17.58 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-04 | 5 | 17.58 | 17.58 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-03 | 1 | 17.58 | 17.58 | 0.00 | 15.00 | 17.58 |
|
|
2024-01-02 | 85 | 17.58 | 17.58 | 0.03 | 15.00 | 17.58 |
|
|
2023-12-29 | 592 | 17.58 | 17.55 | 0.55 | 0.50 | 17.58 |
|
|
2023-12-28 | 1,008 | 17.00 | 17.00 | 0.00 | 17.00 | 17.50 |
|
|
2023-12-27 | 76 | 17.00 | 17.00 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-22 | 0 | 17.00 | 17.00 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-21 | 2 | 17.00 | 17.00 | 0.00 | 10.00 | 17.00 |
|
|
2023-12-20 | 8 | 17.00 | 17.00 | 0.00 | 10.00 | 17.00 |
|
|
2023-12-19 | 2,700 | 17.00 | 17.00 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-18 | 785 | 17.00 | 17.00 | 0.90 | 0.50 | 17.00 |
|
|
2023-12-15 | 0 | 16.10 | 16.10 | 0.00 | 0.50 | 17.00 |
|
|
2023-12-14 | 0 | 16.10 | 16.10 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-13 | 0 | 16.10 | 16.10 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-12 | 0 | 16.10 | 16.10 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-11 | 1,000 | 16.10 | 16.10 | 0.10 | 16.10 | 17.00 |
|
|
2023-12-08 | 0 | 16.00 | 16.00 | 0.00 | 16.10 | 17.00 |
|
|
2023-12-07 | 1,000 | 16.00 | 16.00 | -0.97 | 16.00 | 16.97 |
|
|
2023-12-06 | 1,333 | 16.97 | 16.97 | 0.00 | 16.00 | 16.97 |
|
|
2023-12-05 | 58 | 16.97 | 16.97 | 0.00 | 16.00 | 16.97 |
|
|
2023-12-04 | 0 | 16.95 | 16.97 | 0.00 | 16.00 | 16.97 |
|
|
2023-12-01 | 79 | 16.95 | 16.97 | -0.03 | 15.40 | 17.00 |
|
|
2023-11-30 | 25 | 17.00 | 17.00 | -0.39 | 15.40 | 17.00 |
|
|
2023-11-29 | 2,863 | 17.40 | 17.39 | -0.01 | 15.40 | 17.00 |
|
|
2023-11-28 | 0 | 17.40 | 17.40 | 0.00 | 15.40 | 17.40 |
|
|
2023-11-27 | 0 | 17.40 | 17.40 | 0.00 | 15.02 | 17.40 |
|
|
2023-11-24 | 10,017 | 17.40 | 17.40 | 0.12 | 15.02 | 17.40 |
|
|
2023-11-23 | 801 | 17.40 | 17.28 | -0.12 | 15.01 | 17.40 |
|
|
2023-11-22 | 0 | 17.40 | 17.40 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-21 | 14,310 | 17.40 | 17.40 | 0.01 | 15.00 | 17.40 |
|
|
2023-11-20 | 0 | 17.39 | 17.39 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-17 | 0 | 17.39 | 17.39 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-16 | 0 | 17.39 | 17.39 | 0.00 | 15.00 | 17.40 |
|
|
2023-11-15 | 36 | 17.39 | 17.39 | -0.19 | 14.50 | 17.40 |
|
|
2023-11-14 | 0 | 17.58 | 17.58 | 0.00 | 14.50 | 17.40 |
|
|
2023-11-13 | 0 | 17.58 | 17.58 | 0.00 | 14.50 | 17.40 |
|
|
2023-11-10 | 284 | 17.58 | 17.58 | 1.57 | 14.05 | 17.57 |
|
|
2023-11-09 | 54 | 16.01 | 16.01 | 0.00 | 16.01 | 17.58 |
|
|
2023-11-08 | 1,000 | 16.01 | 16.01 | -1.19 | 16.01 | 17.58 |
|
|
2023-11-07 | 6,669 | 17.20 | 17.20 | 0.00 | 16.00 | 17.58 |
|
|
2023-11-06 | 521 | 17.20 | 17.20 | 0.60 | 14.05 | 17.20 |
|
|
2023-11-03 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.60 |
|
|
2023-11-02 | 16 | 16.60 | 16.60 | 0.00 | 14.05 | 16.60 |
|
|
2023-11-01 | 616 | 16.60 | 16.60 | 0.10 | 14.05 | 16.60 |
|
|
2023-10-31 | 1 | 16.50 | 16.50 | 2.45 | 14.05 | 16.50 |
|
|
2023-10-30 | 0 | 14.05 | 14.05 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-27 | 0 | 14.05 | 14.05 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-26 | 15 | 14.05 | 14.05 | -2.55 | 14.05 | 16.50 |
|
|
2023-10-25 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-24 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-23 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-20 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.50 |
|
|
2023-10-19 | 0 | 16.60 | 16.60 | 0.00 | 14.05 | 16.60 |
|
|
2023-10-18 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-17 | 54 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-13 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-12 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-11 | 1 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-10 | 1 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-09 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-06 | 3 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-05 | 0 | 16.60 | 16.60 | 0.00 | 14.03 | 16.60 |
|
|
2023-10-04 | 0 | 16.60 | 16.60 | 0.00 | 14.08 | 16.60 |
|
|
2023-10-03 | 0 | 16.60 | 16.60 | 0.00 | 14.08 | 16.60 |
|
|
2023-10-02 | 212 | 16.60 | 16.60 | 0.32 | 14.08 | 16.60 |
|
|
2023-09-29 | 17,775 | 16.60 | 16.28 | 0.23 | 14.08 | 16.60 |
|
|
2023-09-28 | 5 | 16.05 | 16.05 | -0.22 | 16.05 | 16.30 |
|
|
2023-09-27 | 6,335 | 16.30 | 16.27 | 0.22 | 16.05 | 16.30 |
Select Stock
Prev. Closing Price
$14.21
Open
$14.41
Bid
$14.21
Ask
$15.34
Volume Traded
28
Last Traded
$14.21
