Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 10.25 10.62 10.16 10.22 1,486,489 -0.06(-0.58%)
Oct 29, 2024 10.27 10.65 10.10 10.28 1,533,432 -0.05(-0.48%)
Oct 28, 2024 10.36 10.55 10.23 10.33 1,112,865 +0.10(+0.98%)
Oct 25, 2024 10.28 10.46 10.11 10.23 1,064,142 +0.00(+0.00%)
Oct 24, 2024 10.27 10.39 10.08 10.23 1,437,431 -0.06(-0.58%)
Oct 23, 2024 10.52 10.55 9.980 10.29 2,453,081 -0.32(-2.97%)
Oct 22, 2024 10.74 10.81 10.52 10.61 1,352,010 -0.18(-1.71%)
Oct 21, 2024 11.11 11.12 10.63 10.79 1,992,297 -0.33(-2.97%)
Oct 18, 2024 11.64 11.76 11.06 11.12 1,905,244 -0.44(-3.81%)
Oct 17, 2024 11.09 11.75 10.89 11.56 2,130,541 +0.50(+4.52%)
Oct 16, 2024 10.85 11.22 10.73 11.06 1,808,245 +0.30(+2.79%)
Oct 15, 2024 11.10 11.19 10.62 10.76 2,053,939 -0.17(-1.56%)
Oct 14, 2024 10.85 11.29 10.71 10.93 2,640,477 +0.02(+0.18%)
Oct 11, 2024 10.52 11.06 10.40 10.91 2,185,763 +0.24(+2.25%)
Oct 10, 2024 11.30 11.30 10.57 10.67 2,479,939 -0.59(-5.24%)
Oct 09, 2024 10.95 11.29 10.73 11.26 2,221,437 +0.35(+3.21%)
Oct 08, 2024 11.27 11.27 10.89 10.91 1,208,113 -0.32(-2.85%)
Oct 07, 2024 11.40 11.47 10.91 11.23 1,601,947 -0.17(-1.49%)
Oct 04, 2024 11.36 11.60 11.17 11.40 1,387,766 +0.23(+2.06%)
Oct 03, 2024 11.28 11.47 10.87 11.17 2,140,309 -0.23(-2.02%)
Oct 02, 2024 11.46 11.74 11.29 11.40 1,210,381 -0.15(-1.30%)
Oct 01, 2024 11.91 12.01 11.37 11.55 2,974,296 -0.39(-3.27%)
Sep 30, 2024 12.00 12.38 11.77 11.94 1,726,129 -0.24(-1.97%)
Sep 27, 2024 12.05 12.47 11.83 12.18 2,505,575 +0.24(+2.01%)
Sep 26, 2024 12.31 12.38 11.93 11.94 1,907,832 -0.20(-1.65%)
Sep 25, 2024 12.55 12.65 12.13 12.14 1,949,573 -0.61(-4.78%)
Sep 24, 2024 13.11 13.23 12.63 12.75 2,324,199 -0.05(-0.39%)
Sep 23, 2024 12.78 12.86 12.40 12.80 1,775,196 +0.03(+0.23%)
Sep 20, 2024 12.77 13.12 12.59 12.77 6,065,507 -0.21(-1.62%)
Sep 19, 2024 12.99 13.24 12.72 12.98 1,990,319 +0.42(+3.34%)
Sep 18, 2024 12.99 13.30 12.53 12.56 2,661,528 -0.48(-3.68%)
Sep 17, 2024 12.99 13.84 12.70 13.04 3,269,551 -0.53(-3.91%)
Sep 16, 2024 13.18 13.85 12.94 13.57 4,386,476 +0.78(+6.10%)
Sep 13, 2024 14.13 14.15 12.30 12.79 7,783,901 -2.23(-14.85%)
Sep 12, 2024 15.00 15.20 14.71 15.02 1,676,384 +0.15(+1.01%)
Sep 11, 2024 14.78 15.24 14.43 14.87 1,668,299 -0.07(-0.47%)
Sep 10, 2024 15.76 15.93 14.64 14.94 1,677,706 -1.03(-6.45%)
Sep 09, 2024 17.08 17.83 15.81 15.97 1,329,903 -1.11(-6.50%)
Sep 06, 2024 17.27 17.79 16.99 17.08 1,545,299 -0.25(-1.44%)
Sep 05, 2024 15.44 17.40 15.27 17.33 2,041,926 +2.17(+14.31%)
Sep 04, 2024 15.31 15.60 14.87 15.16 1,108,368 -0.24(-1.56%)
Sep 03, 2024 15.55 15.74 15.18 15.40 1,344,174 -0.30(-1.91%)
Aug 30, 2024 16.10 16.10 15.51 15.70 1,648,056 -0.11(-0.70%)
Aug 29, 2024 15.98 16.14 15.66 15.81 776,891 -0.06(-0.38%)
Aug 28, 2024 16.21 16.36 15.42 15.87 1,326,892 -0.74(-4.46%)
Aug 27, 2024 16.87 16.95 16.39 16.61 1,153,384 -0.41(-2.41%)
Aug 26, 2024 17.29 17.40 16.79 17.02 902,612 -0.12(-0.70%)
Aug 23, 2024 16.54 17.51 16.50 17.14 1,850,886 +0.56(+3.38%)
Aug 22, 2024 17.58 17.62 16.30 16.58 1,414,709 -0.93(-5.31%)
Aug 21, 2024 17.66 17.84 17.35 17.51 1,110,144 -0.10(-0.57%)
Aug 20, 2024 17.95 17.97 17.43 17.61 1,050,996 -0.34(-1.89%)
Aug 19, 2024 17.59 18.09 17.45 17.95 1,229,756 +0.38(+2.16%)
Aug 16, 2024 17.37 18.17 17.31 17.57 2,363,707 +0.14(+0.80%)
Aug 15, 2024 16.91 17.51 16.82 17.43 2,506,824 +0.66(+3.94%)
Aug 14, 2024 16.70 17.20 16.23 16.77 3,605,500 +0.03(+0.18%)
Aug 13, 2024 18.28 18.29 16.12 16.74 11,974,214 -4.88(-22.57%)
Aug 12, 2024 22.88 22.90 21.52 21.62 1,323,775 -1.20(-5.26%)
Aug 09, 2024 24.69 24.80 22.19 22.82 2,397,457 -1.67(-6.82%)
Aug 08, 2024 20.52 26.70 20.28 24.49 8,346,296 +6.72(+37.82%)
Aug 07, 2024 18.16 18.72 17.69 17.77 1,358,567 +0.23(+1.31%)
Aug 06, 2024 17.31 18.05 17.26 17.54 1,104,662 +0.22(+1.27%)
Aug 05, 2024 17.05 17.77 16.55 17.32 1,389,053 -1.32(-7.08%)
Aug 02, 2024 17.99 18.86 17.55 18.64 1,128,505 -0.14(-0.75%)
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.