Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 10.22 10.48 9.845 9.950 1,520,440 -0.30(-2.93%)
Oct 08, 2024 10.78 10.88 10.23 10.25 1,521,763 -0.56(-5.18%)
Oct 07, 2024 10.47 10.85 10.18 10.81 1,445,597 +0.31(+2.95%)
Oct 04, 2024 9.530 10.68 9.460 10.50 2,709,378 +1.31(+14.25%)
Oct 03, 2024 9.080 9.250 9.000 9.190 1,050,906 -0.06(-0.65%)
Oct 02, 2024 9.150 9.360 8.910 9.250 1,509,014 +0.06(+0.65%)
Oct 01, 2024 9.980 10.03 9.190 9.190 2,280,306 -0.89(-8.83%)
Sep 30, 2024 10.16 10.47 10.00 10.08 1,066,161 -0.12(-1.18%)
Sep 27, 2024 10.26 10.40 10.03 10.20 935,272 +0.22(+2.20%)
Sep 26, 2024 10.14 10.52 9.950 9.980 1,528,524 +0.13(+1.32%)
Sep 25, 2024 10.52 10.52 9.810 9.850 1,603,343 -0.70(-6.64%)
Sep 24, 2024 10.00 10.62 9.945 10.55 1,759,738 +0.60(+6.03%)
Sep 23, 2024 10.25 10.43 9.620 9.950 2,817,383 -0.40(-3.86%)
Sep 20, 2024 10.79 10.90 10.35 10.35 2,296,911 -0.61(-5.57%)
Sep 19, 2024 11.17 11.30 10.79 10.96 1,651,169 +0.09(+0.83%)
Sep 18, 2024 10.58 11.49 10.58 10.87 1,824,909 +0.22(+2.07%)
Sep 17, 2024 11.13 11.23 10.48 10.65 1,687,425 -0.29(-2.65%)
Sep 16, 2024 11.45 11.56 10.64 10.94 1,532,626 -0.44(-3.87%)
Sep 13, 2024 11.34 12.20 11.13 11.38 2,785,168 +0.68(+6.36%)
Sep 12, 2024 11.10 11.25 10.63 10.70 1,676,908 -0.31(-2.82%)
Sep 11, 2024 11.92 12.24 10.91 11.01 2,378,398 -0.98(-8.17%)
Sep 10, 2024 10.32 12.06 10.01 11.99 2,862,935 +1.74(+16.98%)
Sep 09, 2024 9.880 10.42 9.710 10.25 1,412,952 +0.40(+4.06%)
Sep 06, 2024 9.780 9.995 9.610 9.850 1,050,860 +0.09(+0.92%)
Sep 05, 2024 9.980 10.06 9.470 9.760 992,214 -0.10(-1.01%)
Sep 04, 2024 9.400 10.20 9.270 9.860 1,538,596 +0.38(+4.01%)
Sep 03, 2024 9.710 9.960 9.470 9.480 1,604,702 -0.35(-3.56%)
Aug 30, 2024 10.10 10.11 9.610 9.830 1,796,881 -0.26(-2.58%)
Aug 29, 2024 10.44 10.50 10.05 10.09 1,333,388 -0.12(-1.18%)
Aug 28, 2024 10.48 10.59 10.11 10.21 1,072,546 -0.32(-3.04%)
Aug 27, 2024 10.57 10.66 10.36 10.53 1,122,109 -0.13(-1.22%)
Aug 26, 2024 11.10 11.29 10.50 10.66 1,931,986 -0.39(-3.53%)
Aug 23, 2024 10.41 11.57 10.38 11.05 3,167,147 +0.75(+7.28%)
Aug 22, 2024 11.02 11.05 10.23 10.30 1,452,875 -0.86(-7.71%)
Aug 21, 2024 10.44 11.23 10.42 11.16 2,031,527 +0.85(+8.24%)
Aug 20, 2024 10.41 10.43 10.16 10.31 1,343,980 -0.09(-0.87%)
Aug 19, 2024 10.59 10.60 10.10 10.40 1,673,132 -0.12(-1.14%)
Aug 16, 2024 10.55 10.71 10.37 10.52 1,968,198 -0.09(-0.85%)
Aug 15, 2024 9.860 10.77 9.710 10.61 3,339,480 +1.32(+14.21%)
Aug 14, 2024 10.02 10.24 9.050 9.290 2,458,369 -0.62(-6.26%)
Aug 13, 2024 9.240 10.17 9.110 9.910 1,863,191 +0.65(+7.02%)
Aug 12, 2024 9.520 9.710 9.170 9.260 1,740,623 -0.36(-3.74%)
Aug 09, 2024 10.07 10.26 9.560 9.620 1,757,493 -0.42(-4.18%)
Aug 08, 2024 9.930 10.21 9.900 10.04 1,700,497 +0.11(+1.11%)
Aug 07, 2024 10.54 10.77 9.900 9.930 2,158,392 -0.49(-4.70%)
Aug 06, 2024 10.68 10.90 10.22 10.42 2,480,226 -0.21(-1.98%)
Aug 05, 2024 9.650 10.76 9.450 10.63 3,597,279 +0.25(+2.41%)
Aug 02, 2024 10.66 10.70 9.910 10.38 3,108,751 -0.28(-2.63%)
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.