Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 12.48 12.50 12.17 12.29 6,726,167 -0.20(-1.60%)
Oct 04, 2024 12.17 12.61 12.09 12.49 7,296,919 +0.54(+4.52%)
Oct 03, 2024 12.14 12.24 11.89 11.95 8,496,527 -0.38(-3.08%)
Oct 02, 2024 12.34 12.45 12.28 12.33 4,527,429 -0.07(-0.56%)
Oct 01, 2024 12.77 12.81 12.34 12.40 5,951,852 -0.40(-3.13%)
Sep 30, 2024 12.75 12.92 12.63 12.80 5,760,798 +0.00(+0.00%)
Sep 27, 2024 12.75 12.85 12.66 12.80 4,771,756 +0.21(+1.67%)
Sep 26, 2024 12.74 12.76 12.25 12.59 6,145,133 +0.11(+0.88%)
Sep 25, 2024 12.90 12.96 12.46 12.48 5,621,438 -0.47(-3.63%)
Sep 24, 2024 13.00 13.09 12.81 12.95 6,194,959 +0.04(+0.31%)
Sep 23, 2024 12.49 12.94 12.32 12.91 10,583,105 +0.42(+3.36%)
Sep 20, 2024 12.38 12.61 12.13 12.49 26,670,708 +0.04(+0.32%)
Sep 19, 2024 12.65 12.72 12.38 12.45 12,628,530 +0.15(+1.22%)
Sep 18, 2024 12.28 12.58 12.12 12.30 10,214,063 +0.03(+0.24%)
Sep 17, 2024 12.58 12.58 12.22 12.27 9,812,470 -0.21(-1.68%)
Sep 16, 2024 12.50 12.94 12.36 12.48 8,570,100 -0.03(-0.24%)
Sep 13, 2024 12.10 12.57 12.00 12.51 11,382,749 +0.49(+4.08%)
Sep 12, 2024 12.03 12.21 11.85 12.02 8,437,394 +0.00(+0.00%)
Sep 11, 2024 11.93 12.05 11.66 12.02 10,302,975 -0.01(-0.08%)
Sep 10, 2024 12.26 12.31 11.90 12.03 10,083,041 -0.16(-1.31%)
Sep 09, 2024 12.05 12.44 12.02 12.19 15,672,426 +0.22(+1.84%)
Sep 06, 2024 13.65 14.06 11.86 11.97 38,813,968 -0.77(-6.04%)
Sep 05, 2024 12.60 12.80 12.44 12.74 19,649,772 +0.02(+0.16%)
Sep 04, 2024 12.44 12.82 12.41 12.72 9,766,898 +0.13(+1.03%)
Sep 03, 2024 12.85 13.02 12.49 12.59 7,654,203 -0.29(-2.25%)
Aug 30, 2024 12.84 12.95 12.70 12.88 32,708,348 +0.04(+0.31%)
Aug 29, 2024 12.74 13.06 12.70 12.84 9,595,834 +0.26(+2.07%)
Aug 28, 2024 12.93 13.04 12.47 12.58 8,986,295 -0.28(-2.18%)
Aug 27, 2024 12.50 12.94 12.49 12.86 10,553,243 +0.22(+1.74%)
Aug 26, 2024 12.51 12.79 12.50 12.64 6,815,219 +0.23(+1.85%)
Aug 23, 2024 12.22 12.47 12.07 12.41 5,810,645 +0.35(+2.90%)
Aug 22, 2024 12.28 12.36 12.05 12.06 5,787,413 -0.19(-1.55%)
Aug 21, 2024 12.14 12.27 12.04 12.25 7,761,409 +0.16(+1.32%)
Aug 20, 2024 12.10 12.28 12.06 12.09 5,736,250 -0.07(-0.58%)
Aug 19, 2024 11.86 12.16 11.80 12.16 6,006,036 +0.31(+2.62%)
Aug 16, 2024 11.70 11.86 11.67 11.85 5,819,177 +0.06(+0.51%)
Aug 15, 2024 11.58 11.88 11.58 11.79 6,785,014 +0.36(+3.15%)
Aug 14, 2024 11.55 11.57 11.31 11.43 6,443,864 -0.10(-0.87%)
Aug 13, 2024 11.20 11.62 11.12 11.53 10,727,987 +0.40(+3.59%)
Aug 12, 2024 11.44 11.53 11.10 11.13 8,328,172 -0.24(-2.11%)
Aug 09, 2024 11.15 11.46 11.11 11.37 10,309,954 +0.24(+2.16%)
Aug 08, 2024 10.92 11.17 10.84 11.13 7,221,193 +0.38(+3.53%)
Aug 07, 2024 11.04 11.26 10.73 10.75 10,204,764 -0.14(-1.29%)
Aug 06, 2024 11.34 11.36 10.82 10.89 15,705,914 -0.24(-2.16%)
Aug 05, 2024 10.37 11.35 10.37 11.13 14,806,859 -0.28(-2.45%)
Aug 02, 2024 11.33 11.48 11.19 11.41 11,855,573 -0.39(-3.31%)
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.