Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 10.41 10.56 10.22 10.40 1,760,035 -0.07(-0.67%)
Oct 07, 2024 10.71 10.71 10.34 10.47 2,575,084 -0.37(-3.41%)
Oct 04, 2024 10.66 10.85 10.48 10.84 1,319,049 +0.41(+3.93%)
Oct 03, 2024 10.19 10.49 10.02 10.43 1,184,473 +0.16(+1.56%)
Oct 02, 2024 10.24 10.41 10.16 10.27 1,251,122 -0.03(-0.29%)
Oct 01, 2024 10.47 10.48 10.15 10.30 1,024,037 -0.15(-1.44%)
Sep 30, 2024 10.47 10.76 10.40 10.45 994,844 -0.10(-0.95%)
Sep 27, 2024 10.46 10.59 10.36 10.55 1,243,741 +0.24(+2.33%)
Sep 26, 2024 10.70 10.72 10.28 10.31 1,171,416 -0.11(-1.06%)
Sep 25, 2024 10.44 10.61 10.35 10.42 1,396,309 -0.23(-2.16%)
Sep 24, 2024 10.70 10.81 10.45 10.65 1,302,039 +0.09(+0.85%)
Sep 23, 2024 10.70 10.78 10.38 10.56 1,655,401 -0.15(-1.40%)
Sep 20, 2024 10.77 10.91 10.68 10.71 1,797,042 -0.06(-0.56%)
Sep 19, 2024 10.69 10.79 10.40 10.77 1,598,367 +0.33(+3.16%)
Sep 18, 2024 10.43 10.88 10.38 10.44 2,056,836 -0.01(-0.10%)
Sep 17, 2024 10.26 10.51 10.19 10.45 1,645,463 +0.33(+3.26%)
Sep 16, 2024 10.24 10.24 9.780 10.12 2,173,877 -0.12(-1.17%)
Sep 13, 2024 9.800 10.26 9.752 10.24 2,188,324 +0.93(+9.99%)
Sep 12, 2024 9.200 9.420 9.040 9.310 1,476,353 +0.11(+1.20%)
Sep 11, 2024 9.130 9.295 8.905 9.200 2,528,164 +0.06(+0.66%)
Sep 10, 2024 9.390 9.420 9.095 9.140 1,750,294 -0.25(-2.66%)
Sep 09, 2024 9.570 9.690 9.365 9.390 1,372,930 -0.12(-1.26%)
Sep 06, 2024 9.840 9.890 9.440 9.510 1,668,941 -0.31(-3.16%)
Sep 05, 2024 9.680 9.830 9.595 9.820 1,312,377 +0.23(+2.40%)
Sep 04, 2024 9.210 9.680 9.140 9.590 2,121,888 +0.29(+3.12%)
Sep 03, 2024 9.590 9.610 9.275 9.300 2,460,932 -0.34(-3.53%)
Aug 30, 2024 9.670 9.758 9.535 9.640 1,691,514 +0.03(+0.31%)
Aug 29, 2024 9.490 9.765 9.455 9.610 1,796,281 +0.28(+3.00%)
Aug 28, 2024 9.670 9.720 9.290 9.330 2,383,533 -0.44(-4.50%)
Aug 27, 2024 9.750 9.905 9.645 9.770 1,346,765 +0.00(+0.00%)
Aug 26, 2024 10.05 10.12 9.740 9.770 1,590,371 -0.25(-2.50%)
Aug 23, 2024 9.620 10.07 9.550 10.02 1,926,360 +0.48(+5.03%)
Aug 22, 2024 9.710 9.790 9.420 9.540 1,667,815 -0.16(-1.65%)
Aug 21, 2024 9.330 9.720 9.250 9.700 5,237,764 +0.31(+3.30%)
Aug 20, 2024 9.710 9.730 9.310 9.390 2,963,361 -0.29(-3.00%)
Aug 19, 2024 9.790 10.01 9.545 9.680 4,401,241 -0.10(-1.02%)
Aug 16, 2024 9.870 10.05 9.770 9.780 2,483,162 -0.21(-2.10%)
Aug 15, 2024 9.610 10.11 9.560 9.990 3,213,631 +0.54(+5.71%)
Aug 14, 2024 9.450 9.730 9.240 9.450 3,903,639 +0.10(+1.07%)
Aug 13, 2024 9.120 9.475 9.060 9.350 3,476,396 +0.34(+3.77%)
Aug 12, 2024 9.230 9.230 8.670 9.010 7,135,194 -0.32(-3.43%)
Aug 09, 2024 9.440 9.776 9.260 9.330 4,291,908 -0.04(-0.43%)
Aug 08, 2024 9.720 9.805 8.425 9.370 10,116,492 -1.09(-10.42%)
Aug 07, 2024 10.90 11.31 10.45 10.46 2,949,046 -0.33(-3.06%)
Aug 06, 2024 11.15 11.21 10.78 10.79 2,501,052 -0.26(-2.35%)
Aug 05, 2024 10.11 11.12 9.980 11.05 4,821,667 +0.35(+3.27%)
Aug 02, 2024 10.72 10.87 10.46 10.70 1,707,230 -0.41(-3.69%)
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.