Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 10.63 10.84 10.54 10.79 16,251 +0.03(+0.28%)
Oct 30, 2024 10.60 10.76 10.60 10.76 10,783 +0.09(+0.84%)
Oct 29, 2024 10.64 10.69 10.40 10.67 13,233 +0.12(+1.14%)
Oct 28, 2024 10.45 10.68 10.33 10.55 34,660 +0.11(+1.05%)
Oct 25, 2024 10.45 10.45 10.35 10.44 3,131 +0.07(+0.69%)
Oct 24, 2024 10.45 10.46 10.27 10.37 10,194 -0.11(-1.07%)
Oct 23, 2024 10.40 10.57 10.27 10.48 9,430 -0.00(-0.05%)
Oct 22, 2024 10.50 10.55 10.45 10.48 3,540 -0.08(-0.71%)
Oct 21, 2024 10.50 10.72 10.50 10.56 22,141 +0.25(+2.42%)
Oct 18, 2024 10.52 10.60 10.31 10.31 9,088 -0.38(-3.55%)
Oct 17, 2024 10.41 10.80 10.23 10.69 21,059 +0.19(+1.81%)
Oct 16, 2024 10.72 10.72 10.48 10.50 17,719 -0.19(-1.78%)
Oct 15, 2024 10.58 10.70 10.51 10.69 24,825 +0.11(+1.07%)
Oct 14, 2024 10.36 10.59 10.36 10.58 15,168 +0.15(+1.41%)
Oct 11, 2024 10.73 10.73 10.39 10.43 13,431 -0.26(-2.43%)
Oct 10, 2024 10.57 10.78 10.40 10.69 20,253 +0.08(+0.75%)
Oct 09, 2024 10.75 10.90 10.60 10.61 16,551 -0.24(-2.21%)
Oct 08, 2024 10.36 10.85 10.19 10.85 39,086 +0.28(+2.65%)
Oct 07, 2024 10.21 10.59 10.21 10.57 46,643 +0.09(+0.86%)
Oct 04, 2024 10.24 10.49 10.05 10.48 41,888 +0.16(+1.55%)
Oct 03, 2024 10.31 10.40 10.05 10.32 26,576 +0.02(+0.19%)
Oct 02, 2024 10.00 10.75 9.850 10.30 206,681 -0.74(-6.70%)
Oct 01, 2024 10.72 11.04 10.68 11.04 45,288 +0.13(+1.19%)
Sep 30, 2024 10.58 10.91 10.58 10.91 10,285 +0.18(+1.68%)
Sep 27, 2024 10.71 10.81 10.63 10.73 10,162 -0.01(-0.09%)
Sep 26, 2024 10.75 10.81 10.62 10.74 4,796 +0.00(+0.00%)
Sep 25, 2024 10.53 10.74 10.53 10.74 6,117 +0.22(+2.09%)
Sep 24, 2024 10.70 10.75 10.52 10.52 8,841 -0.21(-1.96%)
Sep 23, 2024 10.89 11.04 10.64 10.73 13,758 -0.29(-2.63%)
Sep 20, 2024 10.94 11.02 10.61 11.02 10,243 -0.04(-0.36%)
Sep 19, 2024 10.97 11.08 10.90 11.06 13,153 +0.08(+0.73%)
Sep 18, 2024 10.85 10.98 10.74 10.98 10,551 +0.21(+1.95%)
Sep 17, 2024 10.83 10.88 10.71 10.77 8,600 -0.03(-0.28%)
Sep 16, 2024 10.91 10.91 10.73 10.80 8,019 -0.09(-0.83%)
Sep 13, 2024 10.74 10.97 10.74 10.89 8,375 +0.00(+0.00%)
Sep 12, 2024 10.80 10.93 10.79 10.89 12,588 +0.14(+1.30%)
Sep 11, 2024 10.66 10.90 10.66 10.75 3,272 +0.02(+0.19%)
Sep 10, 2024 10.70 10.91 10.61 10.73 17,199 -0.14(-1.29%)
Sep 09, 2024 10.90 10.95 10.60 10.87 79,106 -0.09(-0.82%)
Sep 06, 2024 10.78 10.96 10.70 10.96 8,830 +0.11(+1.01%)
Sep 05, 2024 10.75 10.90 10.70 10.85 15,686 +0.01(+0.09%)
Sep 04, 2024 10.41 10.84 10.41 10.84 19,654 +0.24(+2.26%)
Sep 03, 2024 10.61 10.68 10.40 10.60 11,382 -0.09(-0.84%)
Aug 30, 2024 10.67 10.70 10.51 10.69 8,701 +0.03(+0.28%)
Aug 29, 2024 10.57 10.90 10.56 10.66 14,626 +0.02(+0.19%)
Aug 28, 2024 10.68 10.73 10.57 10.64 8,875 -0.08(-0.75%)
Aug 27, 2024 10.60 10.75 10.49 10.72 17,027 +0.15(+1.42%)
Aug 26, 2024 10.55 10.57 10.20 10.57 15,667 -0.01(-0.09%)
Aug 23, 2024 10.50 10.67 10.46 10.58 17,498 +0.06(+0.57%)
Aug 22, 2024 10.51 10.57 10.45 10.52 8,678 +0.02(+0.19%)
Aug 21, 2024 10.12 10.51 10.00 10.50 57,703 +0.51(+5.11%)
Aug 20, 2024 9.960 10.15 9.940 9.990 7,076 +0.02(+0.20%)
Aug 19, 2024 10.00 10.31 9.910 9.970 46,627 +0.03(+0.30%)
Aug 16, 2024 9.380 10.00 9.380 9.940 42,675 -0.06(-0.60%)
Aug 15, 2024 9.480 10.15 9.140 10.00 153,776 -1.20(-10.71%)
Aug 14, 2024 11.13 11.35 11.13 11.20 12,809 -0.04(-0.36%)
Aug 13, 2024 11.40 11.40 11.01 11.24 31,672 -0.12(-1.06%)
Aug 12, 2024 10.25 11.48 10.25 11.36 73,539 +1.35(+13.49%)
Aug 09, 2024 10.04 10.12 9.980 10.01 39,244 -0.09(-0.89%)
Aug 08, 2024 9.520 10.20 9.520 10.10 34,458 +0.51(+5.32%)
Aug 07, 2024 9.660 9.720 9.520 9.590 10,554 +0.09(+0.95%)
Aug 06, 2024 9.760 9.890 9.500 9.500 20,838 -0.15(-1.55%)
Aug 05, 2024 9.000 9.650 9.000 9.650 16,827 +0.26(+2.77%)
Aug 02, 2024 9.680 9.770 9.389 9.390 29,907 -0.37(-3.79%)
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.