Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 10.96 11.04 10.91 10.96 704,776 -0.03(-0.27%)
Oct 14, 2024 11.00 11.01 10.93 10.99 379,674 +0.00(+0.00%)
Oct 11, 2024 11.00 11.04 10.96 10.99 510,589 -0.07(-0.63%)
Oct 10, 2024 11.15 11.15 11.04 11.06 299,334 -0.03(-0.27%)
Oct 09, 2024 11.05 11.11 11.04 11.09 309,546 +0.02(+0.18%)
Oct 08, 2024 11.09 11.11 11.02 11.07 647,165 +0.18(+1.65%)
Oct 07, 2024 10.92 10.94 10.82 10.89 589,775 +0.15(+1.40%)
Oct 04, 2024 10.80 10.81 10.71 10.74 498,635 -0.06(-0.56%)
Oct 03, 2024 10.84 10.84 10.63 10.80 955,468 -0.41(-3.66%)
Oct 02, 2024 11.25 11.29 11.20 11.21 1,082,358 -0.22(-1.92%)
Oct 01, 2024 11.49 11.49 11.40 11.43 442,702 -0.05(-0.44%)
Sep 30, 2024 11.59 11.60 11.45 11.48 553,727 -0.17(-1.46%)
Sep 27, 2024 11.67 11.71 11.63 11.65 321,165 -0.07(-0.60%)
Sep 26, 2024 11.71 11.82 11.70 11.72 511,311 -0.16(-1.35%)
Sep 25, 2024 11.99 11.99 11.85 11.88 857,919 -0.20(-1.66%)
Sep 24, 2024 12.00 12.09 11.99 12.08 226,919 -0.01(-0.08%)
Sep 23, 2024 12.09 12.13 12.05 12.09 291,941 -0.02(-0.17%)
Sep 20, 2024 12.17 12.18 12.08 12.11 426,646 +0.07(+0.58%)
Sep 19, 2024 12.02 12.09 11.92 12.04 365,643 -0.15(-1.23%)
Sep 18, 2024 12.16 12.22 12.15 12.19 661,856 +0.12(+0.99%)
Sep 17, 2024 12.12 12.12 12.02 12.07 293,749 -0.11(-0.90%)
Sep 16, 2024 12.13 12.19 12.13 12.18 296,490 +0.11(+0.91%)
Sep 13, 2024 12.10 12.13 12.04 12.07 486,274 +0.11(+0.92%)
Sep 12, 2024 11.88 11.99 11.88 11.96 253,577 +0.06(+0.50%)
Sep 11, 2024 11.90 11.93 11.87 11.90 368,953 +0.00(+0.00%)
Sep 10, 2024 11.89 11.94 11.84 11.90 319,872 -0.02(-0.17%)
Sep 09, 2024 11.90 11.93 11.88 11.92 283,989 -0.02(-0.17%)
Sep 06, 2024 11.94 12.00 11.93 11.94 320,539 -0.02(-0.17%)
Sep 05, 2024 12.04 12.06 11.93 11.96 467,668 +0.15(+1.27%)
Sep 04, 2024 11.75 11.82 11.75 11.81 363,682 +0.13(+1.11%)
Sep 03, 2024 11.59 11.68 11.59 11.68 374,856 +0.23(+2.01%)
Aug 30, 2024 11.42 11.45 11.38 11.45 375,259 -0.12(-1.04%)
Aug 29, 2024 11.58 11.59 11.52 11.57 293,747 -0.07(-0.60%)
Aug 28, 2024 11.56 11.64 11.56 11.64 267,617 +0.06(+0.52%)
Aug 27, 2024 11.60 11.62 11.58 11.58 270,524 +0.04(+0.35%)
Aug 26, 2024 11.52 11.57 11.52 11.54 205,114 +0.06(+0.52%)
Aug 23, 2024 11.37 11.51 11.37 11.48 318,593 +0.14(+1.23%)
Aug 22, 2024 11.37 11.38 11.29 11.34 280,011 -0.08(-0.70%)
Aug 21, 2024 11.35 11.42 11.31 11.42 228,852 +0.07(+0.62%)
Aug 20, 2024 11.29 11.36 11.28 11.35 300,170 -0.12(-1.05%)
Aug 19, 2024 11.44 11.47 11.41 11.47 355,203 +0.14(+1.24%)
Aug 16, 2024 11.24 11.34 11.23 11.33 241,559 +0.12(+1.07%)
Aug 15, 2024 11.29 11.29 11.21 11.21 216,047 -0.08(-0.71%)
Aug 14, 2024 11.25 11.34 11.24 11.29 345,426 +0.07(+0.62%)
Aug 13, 2024 11.12 11.23 11.12 11.22 359,766 +0.13(+1.17%)
Aug 12, 2024 11.05 11.09 11.00 11.09 319,250 -0.06(-0.54%)
Aug 09, 2024 11.17 11.17 11.09 11.15 526,386 +0.04(+0.36%)
Aug 08, 2024 11.09 11.13 11.08 11.11 244,365 +0.03(+0.27%)
Aug 07, 2024 11.07 11.13 11.05 11.08 507,977 +0.04(+0.36%)
Aug 06, 2024 10.93 11.08 10.92 11.04 525,197 -0.09(-0.81%)
Aug 05, 2024 11.23 11.24 11.10 11.13 441,423 -0.17(-1.50%)
Aug 02, 2024 11.23 11.32 11.21 11.30 525,537 +0.20(+1.80%)
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.