Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 11.92 11.99 11.85 11.99 6,551 +0.31(+2.65%)
Oct 03, 2024 11.63 11.68 11.56 11.68 4,671 -0.19(-1.60%)
Oct 02, 2024 11.89 11.99 11.62 11.87 12,162 +0.44(+3.85%)
Oct 01, 2024 11.38 11.43 11.38 11.43 8,814 +0.03(+0.26%)
Sep 30, 2024 11.63 11.63 11.37 11.40 12,701 +0.42(+3.83%)
Sep 27, 2024 10.80 10.98 10.78 10.98 21,229 +0.37(+3.49%)
Sep 26, 2024 10.55 10.61 10.49 10.61 2,736 +0.61(+6.10%)
Sep 25, 2024 10.19 10.19 10.00 10.00 1,221 -0.29(-2.82%)
Sep 24, 2024 10.20 10.29 10.20 10.29 532 +0.48(+4.89%)
Sep 23, 2024 9.760 9.810 9.760 9.810 5,253 -0.05(-0.51%)
Sep 20, 2024 9.860 9.890 9.830 9.860 4,113 -0.11(-1.10%)
Sep 19, 2024 10.16 10.16 9.970 9.970 5,354 -0.06(-0.57%)
Sep 18, 2024 10.06 10.25 10.01 10.03 2,117 -0.05(-0.52%)
Sep 17, 2024 10.04 10.10 10.04 10.08 3,253 +0.13(+1.31%)
Sep 16, 2024 9.900 9.990 9.820 9.950 6,875 +0.15(+1.53%)
Sep 13, 2024 9.845 9.845 9.780 9.800 2,882 -0.05(-0.51%)
Sep 12, 2024 9.860 9.930 9.850 9.850 3,102 -0.14(-1.40%)
Sep 11, 2024 9.815 9.990 9.815 9.990 8,475 +0.61(+6.48%)
Sep 10, 2024 9.420 9.420 9.270 9.382 1,640 -0.02(-0.19%)
Sep 09, 2024 9.540 9.540 9.400 9.400 2,297 -0.10(-1.05%)
Sep 06, 2024 9.500 9.500 9.500 9.500 348 -0.35(-3.55%)
Sep 05, 2024 9.940 9.940 9.850 9.850 547 +0.03(+0.31%)
Sep 04, 2024 9.770 9.880 9.770 9.820 1,298 +0.05(+0.51%)
Sep 03, 2024 10.07 10.07 9.740 9.770 82,840 -0.35(-3.46%)
Aug 30, 2024 10.07 10.12 10.04 10.12 13,299 +0.10(+1.00%)
Aug 29, 2024 10.10 10.10 10.02 10.02 1,156 +0.29(+2.98%)
Aug 28, 2024 9.803 9.803 9.730 9.730 665 -0.17(-1.72%)
Aug 27, 2024 9.840 9.900 9.800 9.900 1,424 -0.01(-0.10%)
Aug 26, 2024 9.990 10.04 9.910 9.910 2,101 +0.03(+0.30%)
Aug 23, 2024 9.688 9.895 9.688 9.880 959 +0.33(+3.46%)
Aug 22, 2024 9.680 9.680 9.550 9.550 1,856 -0.25(-2.55%)
Aug 21, 2024 9.760 9.815 9.760 9.800 1,476 +0.02(+0.20%)
Aug 20, 2024 9.784 9.784 9.780 9.780 650 -0.21(-2.15%)
Aug 19, 2024 9.880 9.995 9.880 9.995 5,926 +0.15(+1.58%)
Aug 16, 2024 9.900 9.920 9.810 9.840 5,748 -0.21(-2.09%)
Aug 15, 2024 9.969 10.05 9.969 10.05 3,057 +0.25(+2.55%)
Aug 14, 2024 9.910 9.920 9.800 9.800 1,719 -0.24(-2.39%)
Aug 13, 2024 9.892 10.04 9.892 10.04 260 +0.26(+2.61%)
Aug 12, 2024 9.790 9.798 9.730 9.784 1,650 +0.04(+0.46%)
Aug 09, 2024 9.730 9.740 9.730 9.740 743 -0.22(-2.21%)
Aug 08, 2024 9.990 9.998 9.960 9.960 1,521 +0.10(+1.01%)
Aug 07, 2024 10.07 10.07 9.860 9.860 2,697 -0.08(-0.80%)
Aug 06, 2024 9.940 9.960 9.890 9.940 3,123 +0.24(+2.47%)
Aug 05, 2024 9.440 9.760 9.440 9.700 10,395 -0.26(-2.61%)
Aug 02, 2024 10.06 10.06 9.850 9.960 22,071 -0.24(-2.35%)
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.