Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 9.270 9.380 9.240 9.325 46,049 -0.01(-0.06%)
Sep 27, 2024 9.480 9.480 9.270 9.330 15,292 -0.05(-0.53%)
Sep 26, 2024 9.500 9.500 9.300 9.380 41,032 +0.01(+0.11%)
Sep 25, 2024 9.080 9.380 9.080 9.370 22,055 +0.25(+2.75%)
Sep 24, 2024 9.210 9.210 9.050 9.119 20,773 -0.03(-0.34%)
Sep 23, 2024 9.050 9.180 9.020 9.150 70,664 +0.01(+0.11%)
Sep 20, 2024 9.210 9.210 8.980 9.140 19,594 +0.01(+0.11%)
Sep 19, 2024 9.170 9.230 9.100 9.130 64,634 +0.09(+1.00%)
Sep 18, 2024 9.050 9.240 8.980 9.040 129,444 +0.01(+0.11%)
Sep 17, 2024 8.970 9.170 8.950 9.030 20,374 +0.04(+0.44%)
Sep 16, 2024 9.000 9.030 8.883 8.990 69,268 +0.08(+0.85%)
Sep 13, 2024 8.900 9.100 8.815 8.914 34,111 +0.05(+0.61%)
Sep 12, 2024 8.850 8.860 8.790 8.860 67,137 +0.08(+0.91%)
Sep 11, 2024 8.770 8.790 8.650 8.780 84,846 +0.03(+0.34%)
Sep 10, 2024 8.760 8.760 8.660 8.750 32,134 +0.04(+0.46%)
Sep 09, 2024 8.620 8.779 8.600 8.710 62,630 +0.09(+1.05%)
Sep 06, 2024 8.500 8.754 8.450 8.619 52,748 +0.06(+0.69%)
Sep 05, 2024 7.946 8.589 7.869 8.560 287,147 -0.91(-9.63%)
Sep 04, 2024 9.357 9.510 9.232 9.472 87,548 +0.08(+0.82%)
Sep 03, 2024 9.213 9.448 9.213 9.395 49,274 +0.03(+0.31%)
Aug 30, 2024 9.270 9.371 9.213 9.366 20,760 +0.10(+1.04%)
Aug 29, 2024 9.193 9.376 9.184 9.270 53,351 +0.02(+0.21%)
Aug 28, 2024 9.414 9.443 9.059 9.251 48,557 -0.24(-2.53%)
Aug 27, 2024 9.616 9.712 9.430 9.491 50,406 -0.25(-2.56%)
Aug 26, 2024 9.769 9.798 9.692 9.740 27,942 +0.00(+0.00%)
Aug 23, 2024 9.596 9.760 9.587 9.740 31,802 +0.15(+1.60%)
Aug 22, 2024 9.760 9.798 9.532 9.587 42,334 -0.28(-2.82%)
Aug 21, 2024 9.865 9.884 9.731 9.865 34,068 +0.12(+1.18%)
Aug 20, 2024 9.942 10.02 9.625 9.750 58,248 -0.24(-2.40%)
Aug 19, 2024 9.980 10.06 9.971 9.990 59,277 -0.02(-0.19%)
Aug 16, 2024 10.11 10.11 9.956 10.01 57,111 -0.01(-0.10%)
Aug 15, 2024 9.932 10.03 9.894 10.02 58,819 +0.19(+1.95%)
Aug 14, 2024 9.884 9.884 9.740 9.827 22,898 +0.09(+0.89%)
Aug 13, 2024 9.577 9.779 9.577 9.740 33,628 +0.14(+1.50%)
Aug 12, 2024 9.596 9.654 9.520 9.596 41,944 -0.08(-0.79%)
Aug 09, 2024 9.683 9.697 9.558 9.673 40,673 +0.07(+0.70%)
Aug 08, 2024 9.078 9.625 9.059 9.606 70,495 +0.55(+6.04%)
Aug 07, 2024 9.299 9.539 9.001 9.059 49,896 -0.19(-2.00%)
Aug 06, 2024 9.170 9.355 9.161 9.244 49,296 +0.02(+0.20%)
Aug 05, 2024 8.763 9.309 8.328 9.226 66,720 -0.18(-1.87%)
Aug 02, 2024 9.540 9.574 9.230 9.402 44,986 -0.40(-4.06%)
Aug 01, 2024 10.12 10.18 9.688 9.799 47,779 -0.35(-3.46%)
Jul 31, 2024 10.13 10.35 10.12 10.15 22,667 +0.08(+0.83%)
Jul 30, 2024 10.28 10.34 9.846 10.07 42,392 -0.21(-2.07%)
Jul 29, 2024 10.23 10.37 10.17 10.28 21,709 +0.01(+0.09%)
Jul 26, 2024 10.17 10.30 10.14 10.27 28,579 +0.20(+2.02%)
Jul 25, 2024 9.975 10.30 9.661 10.07 51,204 +0.13(+1.30%)
Jul 24, 2024 10.55 10.56 9.855 9.938 89,529 -0.72(-6.77%)
Jul 23, 2024 10.46 10.77 10.38 10.66 36,082 +0.14(+1.32%)
Jul 22, 2024 10.49 10.62 10.39 10.52 43,972 +0.12(+1.16%)
Jul 19, 2024 10.46 10.63 10.35 10.40 116,822 -0.17(-1.58%)
Jul 18, 2024 11.08 11.08 10.47 10.57 52,503 -0.45(-4.11%)
Jul 17, 2024 10.97 11.10 10.83 11.02 36,051 -0.11(-1.00%)
Jul 16, 2024 11.13 11.24 10.96 11.13 21,788 -0.03(-0.25%)
Jul 15, 2024 10.94 11.18 10.93 11.16 51,297 +0.21(+1.94%)
Jul 12, 2024 10.85 11.03 10.84 10.95 27,164 +0.02(+0.17%)
Jul 11, 2024 10.86 11.10 10.82 10.93 84,802 +0.04(+0.34%)
Jul 10, 2024 10.73 10.89 10.58 10.89 160,655 +0.16(+1.47%)
Jul 09, 2024 10.80 10.89 10.34 10.73 124,379 -0.11(-1.02%)
Jul 08, 2024 10.71 10.99 10.71 10.85 105,972 +0.04(+0.34%)
Jul 05, 2024 10.55 10.83 10.41 10.81 65,335 +0.31(+2.97%)
Jul 03, 2024 10.36 10.60 10.25 10.50 102,389 +0.15(+1.47%)
Jul 02, 2024 10.57 10.66 10.30 10.34 144,205 -0.13(-1.20%)
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.