Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 11.73 12.26 11.26 12.00 4,170,786 +0.17(+1.44%)
Oct 09, 2024 12.66 12.66 11.65 11.83 7,051,243 -1.07(-8.29%)
Oct 08, 2024 12.65 12.99 12.26 12.90 4,308,774 +0.04(+0.31%)
Oct 07, 2024 13.05 13.17 12.62 12.86 4,291,477 -0.29(-2.21%)
Oct 04, 2024 12.12 13.49 11.95 13.15 9,478,572 +1.14(+9.49%)
Oct 03, 2024 13.13 13.20 11.12 12.01 10,257,494 -0.38(-3.07%)
Oct 02, 2024 11.69 12.63 11.46 12.39 5,459,373 +0.51(+4.29%)
Oct 01, 2024 11.60 12.11 11.03 11.88 4,784,587 +0.30(+2.59%)
Sep 30, 2024 12.26 12.61 10.71 11.58 8,099,797 -0.97(-7.73%)
Sep 27, 2024 11.86 13.10 11.33 12.55 8,345,384 +0.66(+5.55%)
Sep 26, 2024 12.26 12.61 11.51 11.89 6,310,742 -0.14(-1.16%)
Sep 25, 2024 11.99 12.22 10.79 12.03 8,104,866 +0.08(+0.67%)
Sep 24, 2024 10.96 12.24 10.96 11.95 11,656,641 +1.06(+9.73%)
Sep 23, 2024 10.88 11.52 10.40 10.89 8,725,920 +0.19(+1.78%)
Sep 20, 2024 10.21 11.63 9.710 10.70 17,454,470 +1.09(+11.34%)
Sep 19, 2024 9.570 10.03 9.200 9.610 3,884,428 +0.44(+4.80%)
Sep 18, 2024 9.010 9.760 8.800 9.170 2,388,859 +0.08(+0.88%)
Sep 17, 2024 9.830 9.840 8.973 9.090 2,952,604 -0.59(-6.10%)
Sep 16, 2024 9.720 10.05 9.350 9.680 3,007,785 +0.00(+0.00%)
Sep 13, 2024 8.950 10.06 8.930 9.680 6,424,721 +1.05(+12.17%)
Sep 12, 2024 8.750 8.840 8.501 8.630 1,875,271 -0.11(-1.26%)
Sep 11, 2024 8.220 8.810 8.150 8.740 3,253,610 +0.49(+5.94%)
Sep 10, 2024 7.650 8.270 7.370 8.250 3,893,501 +0.68(+8.98%)
Sep 09, 2024 7.060 7.630 7.020 7.570 3,152,458 +0.59(+8.45%)
Sep 06, 2024 7.450 7.510 6.880 6.980 3,049,844 -0.45(-6.06%)
Sep 05, 2024 7.990 7.990 7.420 7.430 2,116,918 -0.62(-7.70%)
Sep 04, 2024 7.480 8.105 7.380 8.050 2,275,117 +0.46(+6.06%)
Sep 03, 2024 8.070 8.120 7.390 7.590 3,772,979 -0.64(-7.78%)
Aug 30, 2024 8.290 8.600 8.010 8.230 3,183,539 +0.09(+1.11%)
Aug 29, 2024 8.130 8.518 8.110 8.140 2,167,883 +0.10(+1.24%)
Aug 28, 2024 8.540 8.610 7.980 8.040 2,805,140 -0.65(-7.48%)
Aug 27, 2024 8.130 8.790 7.870 8.690 2,582,547 +0.49(+5.98%)
Aug 26, 2024 8.630 8.760 8.170 8.200 1,886,150 -0.47(-5.42%)
Aug 23, 2024 8.100 8.800 8.010 8.670 2,772,213 +0.64(+7.97%)
Aug 22, 2024 8.830 8.880 7.982 8.030 3,585,210 -0.76(-8.65%)
Aug 21, 2024 8.950 8.960 8.690 8.790 2,322,871 -0.13(-1.46%)
Aug 20, 2024 9.420 9.420 8.680 8.920 3,136,230 -0.50(-5.31%)
Aug 19, 2024 9.105 9.890 8.930 9.420 3,585,579 +0.34(+3.74%)
Aug 16, 2024 9.240 9.810 8.960 9.080 2,753,721 -0.30(-3.20%)
Aug 15, 2024 9.690 10.07 8.880 9.380 4,723,399 -0.05(-0.53%)
Aug 14, 2024 10.00 10.25 9.430 9.430 3,055,285 -0.55(-5.51%)
Aug 13, 2024 9.390 10.28 9.230 9.980 4,754,827 +0.75(+8.13%)
Aug 12, 2024 9.500 9.980 8.820 9.230 3,216,855 -0.04(-0.43%)
Aug 09, 2024 8.280 9.550 7.870 9.270 5,382,103 +0.68(+7.92%)
Aug 08, 2024 9.100 9.310 8.550 8.590 6,409,364 -0.09(-1.04%)
Aug 07, 2024 8.300 9.390 8.300 8.680 6,190,773 +0.55(+6.77%)
Aug 06, 2024 9.160 9.400 8.130 8.130 4,454,627 -0.63(-7.19%)
Aug 05, 2024 7.320 8.860 7.260 8.760 5,153,900 +0.17(+1.98%)
Aug 02, 2024 8.160 8.830 8.000 8.590 4,503,117 -0.52(-5.71%)
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.