Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.08 | 0.17 | 1.91% | 8.91 | 9.09 | 8.90 | 1,038,519 |
| Apr 23 2024 | 8.91 | 0.02 | 0.22% | 8.88 | 9.06 | 8.84 | 782,193 |
| Apr 22 2024 | 8.89 | 0.00 | 0.00% | 8.87 | 8.96 | 8.73 | 710,918 |
| Apr 19 2024 | 8.89 | 0.04 | 0.45% | 8.78 | 8.98 | 8.78 | 1,161,407 |
| Apr 18 2024 | 8.85 | 0.28 | 3.27% | 8.55 | 8.86 | 8.55 | 1,190,190 |
| Apr 17 2024 | 8.57 | 0.12 | 1.42% | 8.46 | 8.61 | 8.46 | 1,075,974 |
| Apr 16 2024 | 8.45 | 0.05 | 0.60% | 8.34 | 8.48 | 8.22 | 1,406,459 |
| Apr 15 2024 | 8.40 | 0.05 | 0.60% | 8.35 | 8.41 | 8.29 | 1,310,773 |
| Apr 12 2024 | 8.35 | -0.08 | -0.95% | 8.41 | 8.57 | 8.28 | 1,047,476 |
| Apr 11 2024 | 8.43 | 0.03 | 0.36% | 8.39 | 8.57 | 8.23 | 1,498,732 |
| Apr 10 2024 | 8.40 | -0.16 | -1.87% | 8.50 | 8.50 | 8.29 | 1,094,945 |
| Apr 09 2024 | 8.56 | 0.06 | 0.71% | 8.48 | 8.67 | 8.48 | 752,045 |
| Apr 08 2024 | 8.50 | -0.14 | -1.62% | 8.62 | 8.69 | 8.46 | 1,420,975 |
| Apr 05 2024 | 8.64 | -0.07 | -0.80% | 8.65 | 8.66 | 8.53 | 799,924 |
| Apr 04 2024 | 8.71 | 0.12 | 1.40% | 8.58 | 8.72 | 8.55 | 939,487 |
| Apr 03 2024 | 8.59 | -0.01 | -0.12% | 8.60 | 8.65 | 8.48 | 1,078,265 |
| Apr 02 2024 | 8.60 | -0.09 | -1.04% | 8.65 | 8.73 | 8.56 | 1,170,946 |
| Apr 01 2024 | 8.69 | 0.00 | 0.00% | 8.70 | 8.80 | 8.65 | 718,629 |
| Mar 28 2024 | 8.69 | -0.06 | -0.69% | 8.76 | 8.84 | 8.63 | 1,194,582 |
| Mar 27 2024 | 8.75 | 0.07 | 0.81% | 8.71 | 8.82 | 8.67 | 900,427 |
| Mar 26 2024 | 8.68 | 0.10 | 1.17% | 8.62 | 8.78 | 8.56 | 1,532,192 |
| Mar 25 2024 | 8.58 | -0.20 | -2.28% | 8.75 | 8.82 | 8.47 | 1,452,276 |
| Mar 22 2024 | 8.78 | 0.09 | 1.04% | 8.68 | 8.89 | 8.68 | 791,787 |
| Mar 21 2024 | 8.69 | 0.09 | 1.05% | 8.66 | 8.76 | 8.66 | 846,069 |
| Mar 20 2024 | 8.60 | 0.02 | 0.23% | 8.56 | 8.64 | 8.44 | 2,041,762 |
| Mar 19 2024 | 8.58 | -0.21 | -2.39% | 8.76 | 8.93 | 8.57 | 1,688,903 |
| Mar 18 2024 | 8.79 | 0.26 | 3.05% | 8.62 | 8.85 | 8.47 | 1,170,092 |
| Mar 15 2024 | 8.53 | -0.31 | -3.51% | 8.79 | 8.87 | 8.52 | 5,321,323 |
| Mar 14 2024 | 8.84 | -0.03 | -0.34% | 8.86 | 8.97 | 8.77 | 907,543 |
| Mar 13 2024 | 8.87 | 0.15 | 1.72% | 8.76 | 8.90 | 8.60 | 1,524,921 |
| Mar 12 2024 | 8.72 | -0.56 | -6.03% | 9.23 | 9.23 | 8.71 | 1,805,400 |
| Mar 11 2024 | 9.28 | -0.07 | -0.75% | 9.31 | 9.37 | 9.19 | 725,801 |
| Mar 08 2024 | 9.35 | 0.08 | 0.86% | 9.34 | 9.41 | 9.20 | 1,415,114 |
| Mar 07 2024 | 9.27 | 0.02 | 0.22% | 9.27 | 9.31 | 9.23 | 941,509 |
| Mar 06 2024 | 9.25 | 0.00 | 0.00% | 9.31 | 9.37 | 9.22 | 576,568 |
| Mar 05 2024 | 9.25 | -0.02 | -0.22% | 9.22 | 9.35 | 9.18 | 732,396 |
| Mar 04 2024 | 9.27 | 0.01 | 0.11% | 9.26 | 9.38 | 9.19 | 797,052 |
| Mar 01 2024 | 9.26 | -0.05 | -0.54% | 9.30 | 9.40 | 9.15 | 622,923 |
| Feb 29 2024 | 9.31 | -0.06 | -0.64% | 9.35 | 9.40 | 9.29 | 1,238,983 |
| Feb 28 2024 | 9.37 | -0.29 | -3.00% | 9.61 | 9.64 | 9.36 | 487,638 |
| Feb 27 2024 | 9.66 | 0.17 | 1.79% | 9.50 | 9.68 | 9.46 | 785,182 |
| Feb 26 2024 | 9.49 | -0.41 | -4.14% | 9.59 | 9.81 | 9.34 | 1,238,823 |
| Feb 23 2024 | 9.90 | 0.49 | 5.21% | 9.50 | 10.12 | 9.25 | 1,416,047 |
| Feb 22 2024 | 9.41 | 0.10 | 1.07% | 9.33 | 9.43 | 9.22 | 454,242 |
| Feb 21 2024 | 9.31 | 0.05 | 0.54% | 9.24 | 9.32 | 9.22 | 379,603 |
| Feb 20 2024 | 9.26 | -0.03 | -0.32% | 9.29 | 9.36 | 9.23 | 483,510 |
| Feb 16 2024 | 9.29 | -0.09 | -0.96% | 9.35 | 9.41 | 9.24 | 664,279 |
| Feb 15 2024 | 9.38 | 0.08 | 0.86% | 9.33 | 9.48 | 9.33 | 367,253 |
| Feb 14 2024 | 9.30 | 0.01 | 0.11% | 9.44 | 9.52 | 9.27 | 551,457 |
| Feb 13 2024 | 9.29 | -0.17 | -1.80% | 9.35 | 9.36 | 9.16 | 749,746 |
| Feb 12 2024 | 9.46 | 0.01 | 0.11% | 9.41 | 9.52 | 9.33 | 722,125 |
| Feb 09 2024 | 9.45 | 0.25 | 2.72% | 9.23 | 9.45 | 9.21 | 863,547 |
| Feb 08 2024 | 9.20 | -0.17 | -1.81% | 9.25 | 9.37 | 9.19 | 737,061 |
| Feb 07 2024 | 9.37 | 0.00 | 0.00% | 9.37 | 9.37 | 9.37 | 0 |
| Feb 06 2024 | 9.37 | 0.06 | 0.64% | 9.28 | 9.41 | 9.24 | 623,608 |
| Feb 05 2024 | 9.31 | -0.33 | -3.42% | 9.55 | 9.58 | 9.31 | 627,962 |
| Feb 02 2024 | 9.64 | -0.12 | -1.23% | 9.63 | 9.68 | 9.48 | 568,708 |
| Feb 01 2024 | 9.76 | 0.02 | 0.21% | 9.74 | 9.89 | 9.72 | 552,733 |
| Jan 31 2024 | 9.74 | -0.06 | -0.61% | 9.79 | 9.90 | 9.72 | 607,008 |
| Jan 30 2024 | 9.80 | -0.20 | -2.00% | 9.97 | 9.98 | 9.80 | 837,170 |
| Jan 29 2024 | 10.00 | -0.12 | -1.19% | 10.07 | 10.15 | 9.95 | 491,906 |
| Jan 26 2024 | 10.12 | 0.16 | 1.61% | 9.96 | 10.18 | 9.96 | 1,232,776 |
