Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 7.680 7.718 7.650 7.660 4,916 -0.17(-2.17%)
Oct 11, 2024 7.680 7.830 7.630 7.830 5,706 +0.15(+1.95%)
Oct 10, 2024 7.790 7.790 7.649 7.680 2,776 -0.17(-2.17%)
Oct 09, 2024 7.780 7.909 7.780 7.850 2,238 +0.00(+0.00%)
Oct 08, 2024 7.940 7.940 7.850 7.850 2,040 -0.38(-4.62%)
Oct 07, 2024 8.200 8.230 8.120 8.230 12,450 +0.12(+1.48%)
Oct 04, 2024 8.061 8.150 8.061 8.110 3,052 +0.09(+1.12%)
Oct 03, 2024 8.010 8.030 7.980 8.020 1,387 -0.17(-2.08%)
Oct 02, 2024 8.214 8.214 8.010 8.190 9,867 +0.03(+0.37%)
Oct 01, 2024 8.270 8.270 8.100 8.160 10,059 -0.20(-2.39%)
Sep 30, 2024 8.400 8.410 8.280 8.360 7,347 +0.05(+0.60%)
Sep 27, 2024 8.250 8.418 8.210 8.310 21,333 +0.12(+1.47%)
Sep 26, 2024 8.060 8.190 8.060 8.190 9,199 +0.33(+4.20%)
Sep 25, 2024 8.070 8.070 7.860 7.860 8,293 -0.28(-3.44%)
Sep 24, 2024 8.100 8.150 8.030 8.140 3,836 +0.15(+1.88%)
Sep 23, 2024 7.950 7.990 7.840 7.990 20,896 +0.15(+1.91%)
Sep 20, 2024 7.970 7.970 7.830 7.840 3,509 -0.18(-2.24%)
Sep 19, 2024 8.190 8.210 8.010 8.020 8,959 +0.12(+1.52%)
Sep 18, 2024 7.980 8.200 7.900 7.900 6,617 -0.02(-0.25%)
Sep 17, 2024 7.850 7.990 7.780 7.920 29,419 +0.12(+1.55%)
Sep 16, 2024 7.840 7.856 7.720 7.799 8,666 -0.01(-0.14%)
Sep 13, 2024 7.791 7.900 7.791 7.810 8,184 +0.04(+0.51%)
Sep 12, 2024 7.680 7.770 7.670 7.770 1,162 +0.08(+1.04%)
Sep 11, 2024 7.540 7.780 7.518 7.690 9,451 +0.43(+5.92%)
Sep 10, 2024 7.310 7.320 7.160 7.260 5,028 -0.09(-1.22%)
Sep 09, 2024 7.370 7.380 7.350 7.350 6,517 +0.00(+0.00%)
Sep 06, 2024 7.560 7.560 7.321 7.350 6,701 -0.21(-2.78%)
Sep 05, 2024 7.710 7.710 7.560 7.560 4,564 -0.05(-0.66%)
Sep 04, 2024 7.590 7.700 7.580 7.610 7,458 -0.17(-2.19%)
Sep 03, 2024 7.880 7.880 7.560 7.780 20,035 -0.02(-0.26%)
Aug 30, 2024 7.880 7.890 7.790 7.800 13,403 -0.09(-1.14%)
Aug 29, 2024 7.910 7.910 7.690 7.890 9,276 +0.07(+0.90%)
Aug 28, 2024 7.910 7.910 7.700 7.820 11,381 -0.16(-2.01%)
Aug 27, 2024 7.940 8.000 7.880 7.980 2,693 +0.06(+0.69%)
Aug 26, 2024 8.030 8.090 7.925 7.925 9,963 -0.05(-0.63%)
Aug 23, 2024 7.740 8.010 7.690 7.975 20,743 +0.24(+3.17%)
Aug 22, 2024 7.860 7.860 7.720 7.730 8,403 -0.22(-2.77%)
Aug 21, 2024 7.780 7.950 7.772 7.950 7,453 +0.21(+2.71%)
Aug 20, 2024 7.900 7.940 7.720 7.740 6,327 -0.16(-2.03%)
Aug 19, 2024 7.860 7.969 7.860 7.900 4,473 +0.05(+0.64%)
Aug 16, 2024 7.820 7.860 7.780 7.850 17,005 -0.01(-0.13%)
Aug 15, 2024 7.820 7.900 7.820 7.860 4,638 +0.14(+1.75%)
Aug 14, 2024 7.840 7.840 7.725 7.725 20,191 -0.14(-1.72%)
Aug 13, 2024 7.580 7.880 7.572 7.860 62,945 +0.33(+4.38%)
Aug 12, 2024 7.650 7.650 7.530 7.530 6,636 -0.15(-1.95%)
Aug 09, 2024 7.700 7.700 7.560 7.680 12,800 +0.07(+0.92%)
Aug 08, 2024 7.570 7.699 7.570 7.610 12,000 +0.12(+1.67%)
Aug 07, 2024 7.740 7.760 7.485 7.485 16,771 -0.03(-0.47%)
Aug 06, 2024 7.550 7.655 7.500 7.520 22,420 +0.02(+0.27%)
Aug 05, 2024 7.250 7.590 7.201 7.500 6,461 -0.27(-3.47%)
Aug 02, 2024 7.840 7.840 7.640 7.770 5,556 -0.24(-3.00%)
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.