Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 18.03 18.21 15.78 15.79 7,364,527 -2.37(-13.03%)
Oct 30, 2024 16.77 18.39 16.65 18.16 6,630,855 +0.98(+5.68%)
Oct 29, 2024 18.01 18.38 16.82 17.18 8,227,362 -0.03(-0.17%)
Oct 28, 2024 15.51 17.49 15.41 17.21 8,620,015 +2.31(+15.50%)
Oct 25, 2024 15.44 15.75 14.54 14.90 5,061,701 -0.40(-2.65%)
Oct 24, 2024 15.94 16.20 14.93 15.30 4,588,729 +0.20(+1.29%)
Oct 23, 2024 15.45 15.81 14.62 15.11 4,957,075 -0.55(-3.51%)
Oct 22, 2024 15.01 16.04 15.01 15.66 5,717,723 +0.33(+2.15%)
Oct 21, 2024 14.35 15.52 13.79 15.33 7,363,813 +0.86(+5.94%)
Oct 18, 2024 12.85 14.84 12.85 14.47 7,036,273 +1.80(+14.21%)
Oct 17, 2024 12.81 13.37 12.54 12.67 4,351,007 -0.23(-1.78%)
Oct 16, 2024 12.03 12.93 11.71 12.90 6,525,559 +1.13(+9.60%)
Oct 15, 2024 12.20 12.49 11.43 11.77 5,391,825 -0.41(-3.37%)
Oct 14, 2024 12.17 12.67 11.83 12.18 3,634,418 +0.46(+3.92%)
Oct 11, 2024 11.12 11.83 11.11 11.72 2,673,224 +0.60(+5.40%)
Oct 10, 2024 10.83 11.20 10.70 11.12 2,142,993 +0.15(+1.37%)
Oct 09, 2024 11.29 11.42 10.94 10.97 2,925,900 -0.37(-3.22%)
Oct 08, 2024 11.70 11.83 11.17 11.34 2,843,413 -0.38(-3.28%)
Oct 07, 2024 12.00 12.47 11.54 11.72 3,180,861 -0.30(-2.50%)
Oct 04, 2024 12.13 12.28 11.70 12.02 2,555,192 +0.29(+2.47%)
Oct 03, 2024 11.81 12.02 11.45 11.73 2,088,467 -0.25(-2.09%)
Oct 02, 2024 11.44 12.16 11.36 11.98 2,556,273 +0.43(+3.68%)
Oct 01, 2024 12.27 12.37 11.30 11.55 3,875,734 -0.71(-5.75%)
Sep 30, 2024 12.51 12.63 12.01 12.26 4,751,042 -0.82(-6.27%)
Sep 27, 2024 12.96 13.32 12.64 13.08 4,132,270 +0.45(+3.56%)
Sep 26, 2024 13.10 13.45 12.56 12.63 4,811,819 +0.10(+0.80%)
Sep 25, 2024 12.48 13.13 12.44 12.53 5,193,426 +0.03(+0.24%)
Sep 24, 2024 11.80 12.55 11.49 12.50 4,196,092 +0.93(+8.04%)
Sep 23, 2024 11.35 11.76 11.13 11.57 4,297,122 +0.40(+3.58%)
Sep 20, 2024 11.23 11.45 10.96 11.17 5,830,243 -0.26(-2.27%)
Sep 19, 2024 11.87 12.06 11.38 11.43 4,155,376 +0.41(+3.72%)
Sep 18, 2024 11.36 11.85 10.80 11.02 4,790,250 -0.40(-3.50%)
Sep 17, 2024 11.37 11.93 11.16 11.42 3,663,398 +0.39(+3.54%)
Sep 16, 2024 10.94 11.20 10.44 11.03 2,658,384 -0.21(-1.87%)
Sep 13, 2024 11.04 11.43 10.80 11.24 2,681,028 +0.35(+3.21%)
Sep 12, 2024 10.63 10.99 10.34 10.89 2,702,163 +0.31(+2.93%)
Sep 11, 2024 10.24 10.58 9.750 10.58 4,650,900 +0.13(+1.29%)
Sep 10, 2024 9.690 10.48 9.640 10.45 3,693,588 +0.47(+4.76%)
Sep 09, 2024 9.270 9.985 9.200 9.970 5,097,956 +0.97(+10.78%)
Sep 06, 2024 9.600 9.770 8.731 9.000 3,935,986 -0.50(-5.26%)
Sep 05, 2024 9.180 9.550 9.070 9.500 4,310,924 +0.31(+3.37%)
Sep 04, 2024 8.840 9.325 8.774 9.190 2,862,120 +0.10(+1.10%)
Sep 03, 2024 9.920 9.918 9.050 9.090 3,945,408 -1.02(-10.09%)
Aug 30, 2024 10.47 10.50 9.980 10.11 3,440,206 -0.27(-2.55%)
Aug 29, 2024 10.63 10.87 10.21 10.38 3,669,509 +0.04(+0.34%)
Aug 28, 2024 11.03 11.08 9.980 10.34 5,426,576 -0.90(-8.01%)
Aug 27, 2024 11.90 11.90 11.04 11.24 4,766,050 -0.84(-6.95%)
Aug 26, 2024 12.50 12.73 12.04 12.08 4,555,571 -0.49(-3.90%)
Aug 23, 2024 11.56 12.75 11.40 12.57 4,644,480 +1.12(+9.78%)
Aug 22, 2024 12.14 12.19 11.37 11.45 3,422,578 -0.74(-6.07%)
Aug 21, 2024 11.76 12.21 11.38 12.19 5,699,525 +0.63(+5.45%)
Aug 20, 2024 12.50 12.80 11.48 11.56 4,616,892 -0.66(-5.40%)
Aug 19, 2024 11.62 12.40 11.25 12.22 4,145,766 +0.68(+5.89%)
Aug 16, 2024 11.66 11.97 11.18 11.54 4,038,814 -0.11(-0.94%)
Aug 15, 2024 11.19 12.20 11.12 11.65 4,212,584 +0.68(+6.20%)
Aug 14, 2024 11.21 11.77 10.96 10.97 5,567,249 +0.01(+0.09%)
Aug 13, 2024 11.50 11.67 10.75 10.96 3,709,517 -0.43(-3.78%)
Aug 12, 2024 11.67 12.00 11.32 11.39 3,395,558 -0.58(-4.85%)
Aug 09, 2024 12.25 12.37 11.71 11.97 2,853,391 -0.45(-3.62%)
Aug 08, 2024 11.52 12.44 11.26 12.42 3,588,118 +1.29(+11.59%)
Aug 07, 2024 12.73 12.91 11.10 11.13 5,039,765 -1.18(-9.59%)
Aug 06, 2024 12.05 12.64 11.30 12.31 4,396,351 +0.72(+6.21%)
Aug 05, 2024 10.05 11.76 9.570 11.59 4,571,645 -0.81(-6.53%)
Aug 02, 2024 13.72 13.76 12.18 12.40 5,092,332 -1.50(-10.79%)
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.