Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.65 24.80 21.31 21.67 20,004,176 -0.79(-3.52%)
Oct 31, 2024 23.06 23.59 21.53 22.46 14,558,471 -0.43(-1.88%)
Oct 30, 2024 26.40 28.12 22.64 22.89 30,016,396 -1.95(-7.85%)
Oct 29, 2024 23.70 25.13 21.68 24.84 26,662,840 +0.34(+1.39%)
Oct 28, 2024 19.98 25.37 19.82 24.50 45,002,864 +5.39(+28.21%)
Oct 25, 2024 18.36 20.15 18.11 19.11 22,632,984 +1.05(+5.81%)
Oct 24, 2024 18.99 19.44 17.60 18.06 21,658,288 -0.24(-1.31%)
Oct 23, 2024 19.97 22.40 17.61 18.30 35,307,488 -2.53(-12.15%)
Oct 22, 2024 22.47 22.50 18.40 20.83 48,937,564 -1.48(-6.63%)
Oct 21, 2024 19.37 22.93 18.55 22.31 55,814,544 +4.08(+22.38%)
Oct 18, 2024 15.50 20.64 15.48 18.23 49,587,844 +2.50(+15.89%)
Oct 17, 2024 16.36 16.65 14.11 15.73 28,579,876 -0.81(-4.90%)
Oct 16, 2024 12.82 16.77 12.30 16.54 54,324,420 +4.89(+41.97%)
Oct 15, 2024 10.58 12.63 9.538 11.65 37,113,968 +1.61(+16.04%)
Oct 14, 2024 9.150 10.20 9.010 10.04 10,768,981 +0.89(+9.73%)
Oct 11, 2024 9.610 9.690 9.080 9.150 3,704,427 -0.66(-6.73%)
Oct 10, 2024 9.500 9.850 9.260 9.810 2,605,789 +0.21(+2.19%)
Oct 09, 2024 9.870 10.30 9.500 9.600 2,837,919 -0.40(-4.00%)
Oct 08, 2024 10.53 10.60 9.380 10.00 4,361,075 -0.54(-5.12%)
Oct 07, 2024 11.07 11.15 10.25 10.54 4,964,799 -0.65(-5.81%)
Oct 04, 2024 9.560 11.29 9.230 11.19 7,215,783 +1.78(+18.92%)
Oct 03, 2024 10.22 10.22 9.220 9.410 5,438,484 -0.09(-0.95%)
Oct 02, 2024 8.440 9.950 8.360 9.500 7,682,078 +0.90(+10.47%)
Oct 01, 2024 8.140 8.710 7.900 8.600 2,620,790 +0.51(+6.30%)
Sep 30, 2024 8.800 8.800 7.950 8.090 2,898,339 -0.75(-8.48%)
Sep 27, 2024 8.850 8.860 8.352 8.840 2,514,029 +0.26(+3.03%)
Sep 26, 2024 8.520 8.760 8.080 8.580 4,109,218 +0.35(+4.25%)
Sep 25, 2024 8.570 8.686 8.000 8.230 4,056,935 -0.08(-0.96%)
Sep 24, 2024 8.340 9.230 8.220 8.310 7,158,767 +0.00(+0.00%)
Sep 23, 2024 8.460 8.650 7.950 8.310 5,364,172 -0.10(-1.19%)
Sep 20, 2024 7.160 8.440 7.000 8.410 15,079,171 +1.80(+27.23%)
Sep 19, 2024 6.570 6.810 6.422 6.610 2,285,155 +0.39(+6.27%)
Sep 18, 2024 6.290 6.540 6.085 6.220 1,476,078 -0.08(-1.27%)
Sep 17, 2024 6.340 6.490 6.230 6.300 1,171,943 +0.09(+1.45%)
Sep 16, 2024 6.350 6.470 6.160 6.210 1,034,062 -0.10(-1.58%)
Sep 13, 2024 6.440 6.480 6.120 6.310 1,616,262 +0.08(+1.28%)
Sep 12, 2024 6.110 6.340 5.925 6.230 1,498,644 +0.13(+2.13%)
Sep 11, 2024 6.030 6.205 5.810 6.100 1,809,909 +0.01(+0.16%)
Sep 10, 2024 5.640 6.200 5.570 6.090 2,855,580 +0.44(+7.79%)
Sep 09, 2024 5.640 5.690 5.350 5.650 1,844,390 +0.06(+1.07%)
Sep 06, 2024 5.620 6.000 5.490 5.590 1,614,069 -0.23(-3.95%)
Sep 05, 2024 5.810 5.905 5.710 5.820 967,281 +0.00(+0.00%)
Sep 04, 2024 5.570 6.025 5.450 5.820 1,504,546 +0.23(+4.11%)
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.