Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 12.94 13.19 12.93 13.14 6,272,275 -0.18(-1.35%)
Oct 07, 2024 13.02 13.40 12.98 13.32 3,557,549 +0.34(+2.62%)
Oct 04, 2024 12.56 12.98 12.55 12.98 6,714,763 +0.47(+3.76%)
Oct 03, 2024 12.42 12.86 12.38 12.51 39,204,652 +0.11(+0.89%)
Oct 02, 2024 12.14 12.49 11.99 12.40 11,506,281 +1.23(+11.01%)
Oct 01, 2024 10.69 11.29 10.66 11.17 2,749,699 +0.22(+2.01%)
Sep 30, 2024 10.98 11.11 10.88 10.95 2,284,563 -0.18(-1.62%)
Sep 27, 2024 10.92 11.17 10.85 11.13 2,244,846 +0.36(+3.34%)
Sep 26, 2024 11.05 11.10 10.76 10.77 3,508,392 -0.67(-5.86%)
Sep 25, 2024 11.62 11.66 11.35 11.44 2,500,384 -0.24(-2.05%)
Sep 24, 2024 11.62 11.68 11.48 11.68 1,830,777 +0.25(+2.19%)
Sep 23, 2024 11.51 11.76 11.41 11.43 1,827,379 -0.01(-0.09%)
Sep 20, 2024 11.38 11.71 11.25 11.44 6,132,997 -0.01(-0.09%)
Sep 19, 2024 11.45 11.60 11.38 11.45 2,585,372 +0.35(+3.15%)
Sep 18, 2024 10.85 11.35 10.78 11.10 2,631,557 +0.11(+1.00%)
Sep 17, 2024 10.75 11.11 10.70 10.99 2,305,230 +0.30(+2.81%)
Sep 16, 2024 10.67 10.82 10.62 10.69 2,179,334 +0.05(+0.47%)
Sep 13, 2024 10.56 10.88 10.54 10.64 2,524,444 +0.22(+2.11%)
Sep 12, 2024 10.40 10.61 10.30 10.42 1,461,407 +0.11(+1.07%)
Sep 11, 2024 10.33 10.43 10.08 10.31 2,113,122 -0.06(-0.58%)
Sep 10, 2024 10.61 10.61 10.20 10.37 3,291,073 +0.00(+0.00%)
Sep 09, 2024 10.72 10.72 10.36 10.37 2,759,179 -0.34(-3.17%)
Sep 06, 2024 10.96 11.09 10.55 10.71 2,161,805 -0.31(-2.81%)
Sep 05, 2024 11.49 11.55 10.97 11.02 2,294,239 -0.13(-1.17%)
Sep 04, 2024 11.65 11.79 11.15 11.15 2,881,714 -0.30(-2.62%)
Sep 03, 2024 11.63 11.65 11.35 11.45 4,192,182 -0.48(-4.02%)
Aug 30, 2024 11.93 11.98 11.77 11.93 2,096,841 -0.14(-1.16%)
Aug 29, 2024 11.59 12.07 11.55 12.07 2,340,455 +0.55(+4.77%)
Aug 28, 2024 11.32 11.52 11.29 11.52 1,419,483 +0.07(+0.61%)
Aug 27, 2024 11.60 11.60 11.36 11.45 1,819,978 +0.00(+0.00%)
Aug 26, 2024 11.46 11.64 11.36 11.45 1,179,637 +0.18(+1.60%)
Aug 23, 2024 11.22 11.31 11.07 11.27 1,417,127 +0.19(+1.71%)
Aug 22, 2024 11.03 11.15 10.96 11.08 1,358,183 +0.05(+0.45%)
Aug 21, 2024 10.99 11.08 10.95 11.03 1,509,215 +0.16(+1.47%)
Aug 20, 2024 11.17 11.20 10.85 10.87 1,965,562 -0.33(-2.95%)
Aug 19, 2024 11.25 11.44 11.18 11.20 1,518,002 -0.01(-0.09%)
Aug 16, 2024 11.27 11.47 11.10 11.21 3,189,579 -0.26(-2.24%)
Aug 15, 2024 11.25 11.48 11.13 11.47 2,020,252 +0.35(+3.11%)
Aug 14, 2024 11.29 11.32 11.08 11.12 2,040,345 +0.07(+0.63%)
Aug 13, 2024 10.91 11.08 10.78 11.05 2,000,585 +0.32(+2.95%)
Aug 12, 2024 10.44 10.80 10.44 10.74 2,740,194 +0.38(+3.63%)
Aug 09, 2024 10.40 10.47 10.26 10.36 2,173,712 -0.05(-0.48%)
Aug 08, 2024 10.47 10.59 10.27 10.41 3,668,712 +0.17(+1.64%)
Aug 07, 2024 10.26 10.49 10.09 10.24 3,493,321 +0.15(+1.47%)
Aug 06, 2024 10.25 10.33 9.904 10.09 4,544,814 +0.01(+0.10%)
Aug 05, 2024 10.25 10.27 9.775 10.08 5,259,574 -0.61(-5.74%)
Aug 02, 2024 11.56 11.56 10.52 10.70 3,995,976 -1.11(-9.39%)
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.