Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 10.03 10.79 9.960 10.71 4,864,201 +0.66(+6.57%)
Oct 10, 2024 10.00 10.10 9.690 10.05 5,097,210 -0.17(-1.66%)
Oct 09, 2024 10.27 10.52 10.11 10.22 4,290,099 -0.04(-0.39%)
Oct 08, 2024 10.28 10.60 10.11 10.26 4,059,742 -0.06(-0.58%)
Oct 07, 2024 11.04 11.07 10.01 10.32 7,226,767 -0.79(-7.11%)
Oct 04, 2024 11.50 11.50 10.88 11.11 5,250,929 -0.20(-1.72%)
Oct 03, 2024 11.55 11.82 10.78 11.30 7,246,164 -0.41(-3.46%)
Oct 02, 2024 12.40 12.53 11.62 11.71 7,301,309 -0.84(-6.69%)
Oct 01, 2024 12.42 12.70 12.03 12.55 4,913,087 +0.02(+0.16%)
Sep 30, 2024 12.35 13.24 12.34 12.53 6,325,106 +0.02(+0.16%)
Sep 27, 2024 13.12 13.35 12.29 12.51 6,456,641 -0.33(-2.57%)
Sep 26, 2024 12.30 13.10 11.93 12.84 6,625,495 +0.70(+5.77%)
Sep 25, 2024 12.78 12.80 12.02 12.14 6,695,029 -0.84(-6.47%)
Sep 24, 2024 12.53 13.04 12.31 12.98 5,872,528 +0.40(+3.18%)
Sep 23, 2024 13.39 13.39 12.53 12.58 5,916,075 -0.80(-5.98%)
Sep 20, 2024 13.14 14.03 12.98 13.38 8,833,532 +0.13(+0.98%)
Sep 19, 2024 14.46 14.80 13.15 13.25 11,771,142 -0.65(-4.68%)
Sep 18, 2024 14.29 15.29 13.71 13.90 14,188,309 -0.31(-2.18%)
Sep 17, 2024 14.00 14.65 13.64 14.21 9,439,318 +0.57(+4.18%)
Sep 16, 2024 14.30 14.54 13.43 13.64 12,174,606 -0.81(-5.61%)
Sep 13, 2024 11.70 14.47 11.68 14.45 18,256,412 +2.95(+25.65%)
Sep 12, 2024 10.87 11.57 10.74 11.50 6,770,064 +0.59(+5.36%)
Sep 11, 2024 10.75 11.21 10.31 10.91 5,723,259 +0.09(+0.88%)
Sep 10, 2024 10.53 10.85 10.04 10.82 6,251,904 +0.39(+3.74%)
Sep 09, 2024 9.400 10.59 9.300 10.43 8,151,195 +1.12(+12.03%)
Sep 06, 2024 9.860 10.09 9.270 9.310 6,700,715 -0.35(-3.62%)
Sep 05, 2024 9.900 10.07 9.360 9.660 6,837,793 -0.13(-1.33%)
Sep 04, 2024 9.300 10.94 9.220 9.790 10,650,114 +0.34(+3.60%)
Sep 03, 2024 10.17 10.82 9.355 9.450 9,630,996 +0.11(+1.18%)
Aug 30, 2024 9.560 9.800 9.100 9.340 5,068,647 -0.15(-1.58%)
Aug 29, 2024 10.46 10.52 9.400 9.490 7,468,805 -0.81(-7.86%)
Aug 28, 2024 11.10 11.19 10.28 10.30 6,310,951 -0.93(-8.28%)
Aug 27, 2024 11.48 11.64 10.98 11.23 6,040,732 -0.49(-4.18%)
Aug 26, 2024 11.33 11.79 10.94 11.72 11,379,095 +0.64(+5.78%)
Aug 23, 2024 9.450 11.66 9.410 11.08 19,821,352 +1.76(+18.88%)
Aug 22, 2024 9.170 9.760 9.140 9.320 7,770,183 +0.28(+3.10%)
Aug 21, 2024 9.250 9.437 8.740 9.040 5,455,546 -0.08(-0.88%)
Aug 20, 2024 8.710 9.840 8.700 9.120 12,956,897 +0.36(+4.11%)
Aug 19, 2024 7.490 8.920 7.450 8.760 12,034,112 +1.30(+17.43%)
Aug 16, 2024 7.520 7.650 7.365 7.460 2,966,631 -0.14(-1.84%)
Aug 15, 2024 7.800 7.810 7.418 7.600 3,639,477 -0.01(-0.13%)
Aug 14, 2024 7.600 7.750 7.460 7.610 3,645,316 +0.06(+0.79%)
Aug 13, 2024 6.790 7.645 6.730 7.550 5,708,229 +0.84(+12.52%)
Aug 12, 2024 6.910 6.990 6.640 6.710 3,265,279 -0.31(-4.42%)
Aug 09, 2024 6.930 7.270 6.701 7.020 4,107,859 +0.11(+1.59%)
Aug 08, 2024 6.470 6.940 6.470 6.910 4,095,650 +0.51(+7.97%)
Aug 07, 2024 6.830 7.098 6.320 6.400 7,398,549 -0.66(-9.35%)
Aug 06, 2024 7.300 7.320 7.010 7.060 4,175,879 -0.23(-3.16%)
Aug 05, 2024 6.440 7.300 6.430 7.290 5,334,340 -0.10(-1.35%)
Aug 02, 2024 7.090 7.430 6.990 7.390 4,058,757 -0.04(-0.54%)
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.