Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 13.10 13.22 12.85 12.88 699,667 -0.20(-1.53%)
Oct 01, 2024 13.05 13.29 13.00 13.08 923,811 -0.04(-0.30%)
Sep 30, 2024 13.16 13.30 13.08 13.12 1,002,066 -0.15(-1.13%)
Sep 27, 2024 13.39 13.52 13.17 13.27 2,063,581 +0.04(+0.30%)
Sep 26, 2024 12.81 13.27 12.81 13.23 1,322,484 +0.72(+5.76%)
Sep 25, 2024 12.93 12.96 12.48 12.51 1,217,832 -0.40(-3.10%)
Sep 24, 2024 12.83 13.23 12.83 12.91 1,634,134 +0.24(+1.89%)
Sep 23, 2024 13.00 13.14 12.67 12.67 1,075,712 -0.32(-2.46%)
Sep 20, 2024 13.24 13.32 12.95 12.99 3,121,414 -0.43(-3.20%)
Sep 19, 2024 13.44 13.56 13.25 13.42 2,357,717 +0.43(+3.31%)
Sep 18, 2024 12.98 13.38 12.79 12.99 1,068,876 +0.07(+0.54%)
Sep 17, 2024 13.07 13.22 12.85 12.92 1,347,024 +0.00(+0.00%)
Sep 16, 2024 12.83 12.98 12.67 12.92 1,069,828 +0.22(+1.73%)
Sep 13, 2024 12.17 12.73 12.17 12.70 1,415,152 +0.77(+6.45%)
Sep 12, 2024 11.94 12.13 11.78 11.93 1,142,962 +0.01(+0.08%)
Sep 11, 2024 12.02 12.02 11.53 11.92 2,424,468 -0.12(-1.00%)
Sep 10, 2024 12.16 12.16 11.85 12.04 1,277,457 -0.14(-1.15%)
Sep 09, 2024 12.45 12.59 12.17 12.18 1,096,475 -0.29(-2.33%)
Sep 06, 2024 12.30 12.61 12.17 12.47 1,523,164 +0.13(+1.05%)
Sep 05, 2024 12.58 12.58 12.03 12.34 1,739,554 -0.12(-0.96%)
Sep 04, 2024 12.30 12.99 12.29 12.46 970,840 +0.15(+1.22%)
Sep 03, 2024 12.50 12.52 12.20 12.31 1,188,772 -0.38(-2.99%)
Aug 30, 2024 12.82 12.97 12.64 12.69 1,011,612 -0.10(-0.78%)
Aug 29, 2024 12.96 12.98 12.70 12.79 1,082,713 -0.07(-0.54%)
Aug 28, 2024 12.74 12.95 12.74 12.86 770,959 -0.05(-0.39%)
Aug 27, 2024 13.01 13.01 12.70 12.91 925,264 -0.11(-0.84%)
Aug 26, 2024 13.00 13.22 12.87 13.02 1,092,708 +0.24(+1.88%)
Aug 23, 2024 12.38 12.81 12.37 12.78 1,343,112 +0.46(+3.73%)
Aug 22, 2024 12.21 12.36 12.09 12.32 1,257,778 +0.11(+0.90%)
Aug 21, 2024 12.10 12.35 12.00 12.21 1,274,684 +0.22(+1.83%)
Aug 20, 2024 12.30 12.33 11.98 11.99 797,790 -0.27(-2.20%)
Aug 19, 2024 12.35 12.56 12.19 12.26 1,321,769 +0.01(+0.08%)
Aug 16, 2024 12.12 12.33 12.00 12.25 1,249,400 +0.00(+0.00%)
Aug 15, 2024 11.95 12.36 11.81 12.25 1,960,298 +0.68(+5.88%)
Aug 14, 2024 11.91 11.91 11.37 11.57 1,345,681 -0.26(-2.20%)
Aug 13, 2024 11.45 11.91 11.43 11.83 2,245,465 +0.45(+3.95%)
Aug 12, 2024 11.61 11.71 11.26 11.38 1,859,554 -0.26(-2.23%)
Aug 09, 2024 11.51 11.80 11.23 11.64 1,922,900 +0.42(+3.74%)
Aug 08, 2024 11.13 11.43 11.06 11.22 2,667,617 +0.29(+2.65%)
Aug 07, 2024 11.52 11.57 10.88 10.93 1,766,131 -0.35(-3.10%)
Aug 06, 2024 11.06 11.48 11.02 11.28 1,653,994 -0.01(-0.09%)
Aug 05, 2024 11.49 11.73 11.19 11.29 1,972,656 -0.97(-7.91%)
Aug 02, 2024 12.17 12.39 11.97 12.26 2,210,741 -0.26(-2.08%)
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.