Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 7.850 7.910 7.600 7.660 34,742 -0.21(-2.67%)
Nov 01, 2024 7.830 8.010 7.800 7.870 21,291 +0.07(+0.90%)
Oct 31, 2024 7.910 7.994 7.750 7.800 45,083 -0.15(-1.89%)
Oct 30, 2024 8.000 8.100 7.890 7.950 50,653 -0.02(-0.25%)
Oct 29, 2024 7.920 8.051 7.770 7.970 37,124 +0.00(+0.00%)
Oct 28, 2024 8.150 8.150 7.900 7.970 35,422 -0.07(-0.87%)
Oct 25, 2024 8.250 8.250 8.040 8.040 19,897 -0.15(-1.83%)
Oct 24, 2024 8.200 8.280 8.060 8.190 31,179 -0.05(-0.61%)
Oct 23, 2024 8.140 8.265 8.060 8.240 22,103 +0.04(+0.49%)
Oct 22, 2024 8.250 8.250 8.000 8.200 26,882 +0.00(+0.00%)
Oct 21, 2024 8.310 8.320 8.060 8.200 29,807 -0.15(-1.80%)
Oct 18, 2024 8.250 8.390 8.150 8.350 46,431 +0.10(+1.21%)
Oct 17, 2024 8.280 8.524 8.080 8.250 48,966 -0.04(-0.48%)
Oct 16, 2024 8.080 8.400 8.075 8.290 40,197 +0.23(+2.85%)
Oct 15, 2024 7.990 8.220 7.770 8.060 26,502 -0.03(-0.37%)
Oct 14, 2024 8.210 8.270 8.045 8.090 26,045 -0.18(-2.18%)
Oct 11, 2024 8.240 8.310 8.110 8.270 26,578 +0.07(+0.85%)
Oct 10, 2024 8.090 8.330 8.020 8.200 41,542 +0.00(+0.00%)
Oct 09, 2024 8.170 8.310 8.150 8.200 65,416 +0.05(+0.61%)
Oct 08, 2024 8.120 8.260 8.064 8.150 27,365 +0.02(+0.25%)
Oct 07, 2024 8.070 8.210 7.930 8.130 39,279 +0.03(+0.37%)
Oct 04, 2024 8.080 8.195 7.940 8.100 30,703 +0.15(+1.89%)
Oct 03, 2024 7.850 8.040 7.720 7.950 36,995 +0.15(+1.92%)
Oct 02, 2024 7.890 8.010 7.740 7.800 59,332 -0.19(-2.38%)
Oct 01, 2024 8.020 8.075 7.830 7.990 69,148 +0.01(+0.13%)
Sep 30, 2024 8.475 8.485 7.890 7.980 60,514 -0.50(-5.90%)
Sep 27, 2024 8.890 8.920 8.440 8.480 53,751 -0.37(-4.18%)
Sep 26, 2024 8.890 8.900 8.690 8.850 44,212 +0.07(+0.80%)
Sep 25, 2024 8.930 9.075 8.780 8.780 31,456 -0.18(-2.01%)
Sep 24, 2024 9.080 9.140 8.770 8.960 46,331 -0.08(-0.88%)
Sep 23, 2024 8.990 9.140 8.620 9.040 60,420 +0.10(+1.12%)
Sep 20, 2024 9.000 9.080 8.830 8.940 114,774 -0.02(-0.22%)
Sep 19, 2024 8.970 9.020 8.870 8.960 50,070 +0.18(+2.05%)
Sep 18, 2024 8.760 9.070 8.670 8.780 52,480 +0.00(+0.00%)
Sep 17, 2024 8.780 8.920 8.650 8.780 50,182 +0.10(+1.15%)
Sep 16, 2024 8.840 9.090 8.640 8.680 70,740 -0.16(-1.81%)
Sep 13, 2024 8.720 8.860 8.675 8.840 27,931 +0.24(+2.79%)
Sep 12, 2024 8.450 8.640 8.320 8.600 18,033 +0.25(+2.99%)
Sep 11, 2024 8.220 8.470 8.020 8.350 40,745 +0.06(+0.72%)
Sep 10, 2024 8.180 8.350 8.180 8.290 17,028 +0.04(+0.48%)
Sep 09, 2024 8.430 8.540 8.250 8.250 31,472 -0.23(-2.71%)
Sep 06, 2024 8.720 8.720 8.380 8.480 50,236 -0.18(-2.08%)
Sep 05, 2024 8.390 8.700 8.230 8.660 63,055 +0.25(+2.97%)
Sep 04, 2024 8.440 8.540 8.390 8.410 21,080 +0.03(+0.36%)
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.