Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 14.01 14.52 13.86 14.49 18,726,178 +0.27(+1.90%)
Nov 07, 2024 13.39 14.69 13.29 14.22 33,723,692 +1.92(+15.61%)
Nov 06, 2024 12.04 12.30 11.73 12.30 17,612,414 -0.51(-3.98%)
Nov 05, 2024 12.64 12.97 12.59 12.81 12,257,349 +0.74(+6.13%)
Nov 04, 2024 12.18 12.58 12.01 12.07 11,223,775 +0.55(+4.77%)
Nov 01, 2024 11.35 11.86 11.19 11.52 11,590,061 +0.29(+2.58%)
Oct 31, 2024 11.50 11.50 10.92 11.23 10,078,538 -0.12(-1.06%)
Oct 30, 2024 11.25 11.56 11.17 11.35 9,820,919 -0.25(-2.16%)
Oct 29, 2024 12.04 12.10 11.54 11.60 12,269,963 -0.53(-4.37%)
Oct 28, 2024 11.58 12.60 11.51 12.13 21,062,848 +1.00(+8.98%)
Oct 25, 2024 10.76 11.42 10.69 11.13 17,562,612 +0.66(+6.30%)
Oct 24, 2024 11.09 11.10 10.42 10.47 13,441,283 -0.69(-6.18%)
Oct 23, 2024 11.19 11.45 11.05 11.16 9,470,409 +0.12(+1.09%)
Oct 22, 2024 10.87 11.42 10.87 11.04 11,512,041 +0.22(+2.03%)
Oct 21, 2024 10.50 10.86 10.49 10.82 8,159,879 +0.33(+3.15%)
Oct 18, 2024 10.94 10.98 10.44 10.49 16,074,557 +0.27(+2.64%)
Oct 17, 2024 10.70 10.75 10.06 10.22 17,828,536 -0.83(-7.51%)
Oct 16, 2024 11.02 11.42 10.97 11.05 9,064,763 -0.11(-0.99%)
Oct 15, 2024 11.31 11.51 11.07 11.16 17,129,680 -0.48(-4.12%)
Oct 14, 2024 12.16 12.22 11.44 11.64 23,933,112 -1.26(-9.77%)
Oct 11, 2024 12.27 13.04 12.15 12.90 11,744,243 +0.24(+1.90%)
Oct 10, 2024 12.84 13.17 12.34 12.66 15,279,170 +0.11(+0.88%)
Oct 09, 2024 11.91 12.82 11.86 12.55 14,848,961 +0.42(+3.46%)
Oct 08, 2024 11.90 12.50 11.72 12.13 16,856,180 -0.95(-7.26%)
Oct 07, 2024 13.34 13.68 12.45 13.08 24,299,232 +0.27(+2.11%)
Oct 04, 2024 12.52 12.83 12.12 12.81 17,672,692 +0.41(+3.31%)
Oct 03, 2024 12.81 13.02 12.29 12.40 18,202,764 -0.94(-7.05%)
Oct 02, 2024 13.50 13.73 12.51 13.34 30,491,578 +0.49(+3.81%)
Oct 01, 2024 12.58 12.89 11.92 12.85 23,293,512 +0.67(+5.50%)
Sep 30, 2024 13.66 13.67 12.03 12.18 32,696,420 -0.54(-4.25%)
Sep 27, 2024 12.25 12.76 12.03 12.72 25,072,452 +1.05(+9.00%)
Sep 26, 2024 11.50 11.94 11.42 11.67 26,082,040 +1.24(+11.89%)
Sep 25, 2024 10.15 10.60 10.03 10.43 13,986,132 -0.27(-2.52%)
Sep 24, 2024 10.34 10.70 9.950 10.70 20,801,224 +1.14(+11.92%)
Sep 23, 2024 9.430 9.830 9.260 9.560 9,548,324 -0.04(-0.42%)
Sep 20, 2024 9.640 9.840 9.400 9.600 12,038,663 +0.21(+2.24%)
Sep 19, 2024 9.180 9.450 9.010 9.390 15,088,391 +0.75(+8.68%)
Sep 18, 2024 9.050 9.070 8.620 8.640 9,430,003 -0.41(-4.53%)
Sep 17, 2024 9.160 9.470 9.000 9.050 10,413,442 +0.13(+1.46%)
Sep 16, 2024 8.990 9.050 8.850 8.920 6,909,669 -0.05(-0.56%)
Sep 13, 2024 8.730 8.970 8.590 8.970 9,128,901 +0.35(+4.06%)
Sep 12, 2024 8.870 8.890 8.380 8.620 12,506,183 -0.52(-5.69%)
Sep 11, 2024 8.830 9.200 8.830 9.140 11,760,299 +0.39(+4.46%)
Sep 10, 2024 8.400 8.760 8.400 8.750 9,555,701 +0.23(+2.70%)
Sep 09, 2024 8.240 8.605 8.100 8.520 9,980,727 -0.02(-0.23%)
Sep 06, 2024 8.890 8.910 8.520 8.540 8,412,273 -0.29(-3.28%)
Sep 05, 2024 8.650 8.960 8.630 8.830 14,263,785 +0.40(+4.74%)
Sep 04, 2024 8.440 8.670 8.420 8.430 11,585,258 +0.06(+0.72%)
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.