Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 10.64 10.80 10.63 10.72 31,915,776 +0.04(+0.37%)
Oct 10, 2024 10.58 10.70 10.54 10.68 39,413,652 +0.06(+0.56%)
Oct 09, 2024 10.49 10.68 10.44 10.62 40,387,532 +0.13(+1.24%)
Oct 08, 2024 10.50 10.58 10.38 10.49 46,337,424 +0.00(+0.00%)
Oct 07, 2024 10.55 10.61 10.45 10.49 37,984,144 -0.08(-0.76%)
Oct 04, 2024 10.59 10.61 10.44 10.57 45,967,828 +0.12(+1.15%)
Oct 03, 2024 10.41 10.47 10.33 10.45 44,367,376 -0.03(-0.29%)
Oct 02, 2024 10.73 10.73 10.43 10.48 51,361,628 -0.27(-2.51%)
Oct 01, 2024 10.72 10.81 10.58 10.75 63,931,068 +0.19(+1.80%)
Sep 30, 2024 10.48 10.61 10.43 10.56 59,680,792 -0.22(-2.04%)
Sep 27, 2024 10.84 10.99 10.76 10.78 45,469,612 +0.10(+0.94%)
Sep 26, 2024 10.56 10.75 10.56 10.68 51,584,944 +0.26(+2.50%)
Sep 25, 2024 10.59 10.59 10.32 10.42 74,415,568 -0.45(-4.14%)
Sep 24, 2024 10.97 11.00 10.81 10.87 39,447,188 -0.04(-0.37%)
Sep 23, 2024 10.84 10.92 10.71 10.91 40,410,388 +0.03(+0.28%)
Sep 20, 2024 10.86 10.88 10.69 10.88 68,809,192 -0.04(-0.37%)
Sep 19, 2024 11.22 11.31 10.87 10.92 52,410,692 -0.06(-0.55%)
Sep 18, 2024 10.93 11.26 10.91 10.98 55,003,508 +0.08(+0.73%)
Sep 17, 2024 10.89 11.13 10.82 10.90 52,047,240 +0.10(+0.93%)
Sep 16, 2024 10.74 10.92 10.74 10.80 34,736,168 +0.11(+1.03%)
Sep 13, 2024 10.68 10.79 10.62 10.69 35,184,852 +0.07(+0.66%)
Sep 12, 2024 10.40 10.65 10.31 10.62 43,792,464 +0.17(+1.63%)
Sep 11, 2024 10.31 10.46 10.13 10.45 55,820,200 +0.13(+1.26%)
Sep 10, 2024 10.49 10.49 10.17 10.32 62,978,164 -0.34(-3.19%)
Sep 09, 2024 10.61 10.76 10.54 10.66 39,288,796 +0.08(+0.76%)
Sep 06, 2024 10.78 10.87 10.53 10.58 47,669,916 -0.19(-1.76%)
Sep 05, 2024 11.08 11.13 10.72 10.77 50,538,528 -0.18(-1.64%)
Sep 04, 2024 10.99 11.15 10.85 10.95 47,895,244 -0.03(-0.27%)
Sep 03, 2024 11.08 11.14 10.94 10.98 49,586,196 -0.21(-1.88%)
Aug 30, 2024 11.15 11.23 11.05 11.19 44,977,100 +0.08(+0.72%)
Aug 29, 2024 11.02 11.20 10.99 11.11 44,972,536 +0.07(+0.63%)
Aug 28, 2024 11.10 11.19 10.98 11.04 35,423,980 -0.10(-0.90%)
Aug 27, 2024 11.12 11.22 10.99 11.14 44,820,676 +0.03(+0.27%)
Aug 26, 2024 11.32 11.37 11.07 11.11 53,190,356 -0.16(-1.42%)
Aug 23, 2024 10.98 11.28 10.94 11.27 64,616,764 +0.35(+3.21%)
Aug 22, 2024 10.85 11.01 10.84 10.92 50,858,840 +0.07(+0.65%)
Aug 21, 2024 10.84 10.97 10.75 10.85 48,912,120 +0.17(+1.59%)
Aug 20, 2024 10.70 10.79 10.61 10.68 32,552,252 -0.04(-0.37%)
Aug 19, 2024 10.56 10.75 10.54 10.72 41,045,276 +0.21(+2.00%)
Aug 16, 2024 10.40 10.52 10.37 10.51 34,340,936 +0.05(+0.48%)
Aug 15, 2024 10.37 10.50 10.37 10.46 41,555,720 +0.28(+2.75%)
Aug 14, 2024 10.16 10.24 10.05 10.18 36,991,912 +0.04(+0.39%)
Aug 13, 2024 9.920 10.15 9.770 10.14 44,659,024 +0.28(+2.84%)
Aug 12, 2024 10.10 10.10 9.750 9.860 56,089,424 -0.24(-2.38%)
Aug 09, 2024 10.08 10.17 9.970 10.10 48,860,948 -0.03(-0.30%)
Aug 08, 2024 9.800 10.25 9.800 10.13 72,909,432 +0.36(+3.68%)
Aug 07, 2024 9.850 9.980 9.750 9.770 69,415,120 +0.14(+1.45%)
Aug 06, 2024 9.640 9.709 9.527 9.630 115,345,584 +0.07(+0.72%)
Aug 05, 2024 9.413 9.748 9.344 9.561 117,192,960 -0.32(-3.19%)
Aug 02, 2024 10.39 10.39 9.847 9.876 112,521,240 -0.65(-6.17%)
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.