Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DRIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.95 | -0.23 | -2.51% | 9.10 | 9.15 | 8.87 | 689,017 |
| May 16 2024 | 9.18 | 0.12 | 1.32% | 9.09 | 9.22 | 9.0195 | 506,585 |
| May 15 2024 | 9.06 | -0.02 | -0.17% | 9.12 | 9.44 | 9.06 | 785,868 |
| May 14 2024 | 9.075 | -0.14 | -1.47% | 9.24 | 9.29 | 9.07 | 505,658 |
| May 13 2024 | 9.21 | 0.03 | 0.33% | 9.09 | 9.26 | 9.04 | 510,994 |
| May 10 2024 | 9.18 | 0.34 | 3.85% | 8.80 | 9.195 | 8.73 | 880,790 |
| May 09 2024 | 8.84 | -0.18 | -2.00% | 8.96 | 9.0135 | 8.80 | 560,190 |
| May 08 2024 | 9.02 | 0.09 | 1.01% | 9.05 | 9.12 | 8.89 | 676,298 |
| May 07 2024 | 8.93 | -0.03 | -0.33% | 8.96 | 8.96 | 8.76 | 1,278,132 |
| May 06 2024 | 8.96 | -0.22 | -2.40% | 9.02 | 9.03 | 8.77 | 894,039 |
| May 03 2024 | 9.18 | -0.15 | -1.61% | 9.27 | 9.4124 | 9.1276 | 1,379,216 |
| May 02 2024 | 9.33 | -0.13 | -1.37% | 9.31 | 9.4847 | 9.175 | 1,571,738 |
| May 01 2024 | 9.46 | 0.41 | 4.53% | 9.12 | 9.60 | 9.035 | 2,116,450 |
| Apr 30 2024 | 9.05 | 0.71 | 8.51% | 8.43 | 9.06 | 8.42 | 1,383,740 |
| Apr 29 2024 | 8.34 | -0.11 | -1.30% | 8.46 | 8.48 | 8.315 | 752,565 |
| Apr 26 2024 | 8.45 | 0.01 | 0.12% | 8.53 | 8.6702 | 8.4218 | 980,685 |
| Apr 25 2024 | 8.44 | -0.08 | -0.94% | 8.58 | 8.72 | 8.4091 | 1,141,342 |
| Apr 24 2024 | 8.52 | -0.09 | -1.05% | 8.62 | 8.75 | 8.5013 | 975,121 |
| Apr 23 2024 | 8.61 | -0.09 | -1.03% | 8.78 | 8.905 | 8.535 | 1,634,398 |
| Apr 22 2024 | 8.70 | -0.16 | -1.81% | 8.91 | 9.07 | 8.555 | 1,244,660 |
| Apr 19 2024 | 8.86 | -0.17 | -1.88% | 9.08 | 9.09 | 8.711 | 1,891,384 |
| Apr 18 2024 | 9.03 | 0.16 | 1.80% | 8.82 | 9.10 | 8.77 | 1,704,250 |
| Apr 17 2024 | 8.87 | 0.15 | 1.72% | 8.72 | 8.9524 | 8.5899 | 1,570,240 |
| Apr 16 2024 | 8.72 | 0.13 | 1.51% | 8.70 | 8.965 | 8.63 | 1,446,049 |
| Apr 15 2024 | 8.59 | 0.28 | 3.37% | 8.27 | 8.63 | 8.2013 | 1,423,152 |
| Apr 12 2024 | 8.31 | 0.16 | 1.96% | 8.03 | 8.41 | 7.865 | 2,155,042 |
| Apr 11 2024 | 8.15 | 0.09 | 1.12% | 8.01 | 8.3224 | 7.9812 | 1,486,393 |
| Apr 10 2024 | 8.06 | -0.04 | -0.49% | 8.23 | 8.27 | 8.0203 | 1,680,860 |
| Apr 09 2024 | 8.10 | -0.02 | -0.25% | 8.06 | 8.2399 | 7.995 | 1,095,095 |
| Apr 08 2024 | 8.12 | 0.09 | 1.12% | 8.05 | 8.175 | 7.96 | 894,729 |
| Apr 05 2024 | 8.03 | -0.14 | -1.71% | 8.10 | 8.26 | 7.98 | 1,379,255 |
| Apr 04 2024 | 8.17 | 0.01 | 0.12% | 8.12 | 8.245 | 8.055 | 1,337,733 |
| Apr 03 2024 | 8.16 | -0.22 | -2.63% | 8.32 | 8.35 | 8.14 | 1,452,505 |
| Apr 02 2024 | 8.38 | -0.12 | -1.41% | 8.41 | 8.565 | 8.321 | 1,194,236 |
| Apr 01 2024 | 8.50 | -0.12 | -1.39% | 8.55 | 8.75 | 8.47 | 1,487,773 |
| Mar 28 2024 | 8.62 | -0.25 | -2.82% | 8.79 | 8.82 | 8.575 | 1,475,837 |
| Mar 27 2024 | 8.87 | -0.27 | -2.95% | 9.19 | 9.23 | 8.86 | 1,443,964 |
| Mar 26 2024 | 9.14 | 0.23 | 2.58% | 8.86 | 9.14 | 8.81 | 1,169,800 |
| Mar 25 2024 | 8.91 | -0.22 | -2.41% | 9.03 | 9.03 | 8.8022 | 1,355,492 |
| Mar 22 2024 | 9.13 | 0.13 | 1.44% | 9.02 | 9.175 | 8.9599 | 1,016,647 |
| Mar 21 2024 | 9.00 | -0.05 | -0.55% | 9.04 | 9.1294 | 8.94 | 1,192,590 |
| Mar 20 2024 | 9.05 | -0.14 | -1.52% | 9.34 | 9.374 | 9.0149 | 1,442,850 |
| Mar 19 2024 | 9.19 | -0.45 | -4.62% | 9.53 | 9.53 | 9.19 | 1,371,122 |
| Mar 18 2024 | 9.635 | -0.02 | -0.16% | 9.55 | 9.785 | 9.54 | 1,003,280 |
| Mar 15 2024 | 9.65 | -0.10 | -1.03% | 9.82 | 9.82 | 9.50 | 1,250,777 |
| Mar 14 2024 | 9.75 | -0.07 | -0.71% | 9.73 | 9.895 | 9.65 | 993,901 |
| Mar 13 2024 | 9.82 | -0.46 | -4.47% | 10.09 | 10.10 | 9.66 | 1,633,573 |
| Mar 12 2024 | 10.28 | 0.02 | 0.19% | 10.23 | 10.44 | 10.1717 | 1,022,387 |
| Mar 11 2024 | 10.26 | -0.12 | -1.16% | 10.50 | 10.64 | 10.24 | 1,280,012 |
| Mar 08 2024 | 10.38 | -0.08 | -0.76% | 10.45 | 10.485 | 10.23 | 1,333,921 |
| Mar 07 2024 | 10.46 | -0.12 | -1.13% | 10.53 | 10.59 | 10.255 | 1,525,898 |
| Mar 06 2024 | 10.58 | -0.03 | -0.28% | 10.37 | 10.6914 | 10.34 | 1,431,696 |
| Mar 05 2024 | 10.61 | -0.06 | -0.56% | 10.77 | 10.80 | 10.41 | 1,471,106 |
| Mar 04 2024 | 10.67 | 0.19 | 1.81% | 10.40 | 10.685 | 10.30 | 1,372,291 |
| Mar 01 2024 | 10.48 | -0.29 | -2.69% | 10.59 | 10.60 | 10.34 | 1,844,390 |
| Feb 29 2024 | 10.77 | -0.18 | -1.64% | 10.91 | 10.96 | 10.6521 | 1,782,251 |
| Feb 28 2024 | 10.95 | 0.15 | 1.39% | 10.77 | 11.06 | 10.65 | 1,529,351 |
| Feb 27 2024 | 10.80 | -0.08 | -0.74% | 10.80 | 10.93 | 10.68 | 1,401,589 |
| Feb 26 2024 | 10.88 | -0.08 | -0.73% | 11.01 | 11.1503 | 10.73 | 1,211,842 |
| Feb 23 2024 | 10.96 | 0.11 | 1.01% | 11.07 | 11.29 | 10.8783 | 1,675,955 |
| Feb 22 2024 | 10.85 | 0.06 | 0.56% | 11.02 | 11.168 | 10.7698 | 1,785,658 |
| Feb 21 2024 | 10.79 | -0.64 | -5.60% | 11.33 | 11.33 | 10.655 | 2,589,487 |
| Feb 20 2024 | 11.43 | 0.34 | 3.07% | 11.16 | 11.5117 | 11.16 | 1,565,461 |
