Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.72 11.54 10.36 11.01 1,646,417 +0.15(+1.38%)
Sep 29, 2022 11.50 12.01 10.43 10.86 8,979,906 -3.37(-23.68%)
Sep 28, 2022 13.90 14.71 13.56 14.23 3,066,424 +0.33(+2.37%)
Sep 27, 2022 12.24 14.00 12.10 13.90 3,538,684 +2.03(+17.10%)
Sep 26, 2022 11.73 12.42 11.59 11.87 916,430 +0.04(+0.34%)
Sep 23, 2022 12.32 12.60 11.50 11.83 1,127,700 -0.47(-3.82%)
Sep 22, 2022 12.22 12.52 11.83 12.30 873,697 +0.09(+0.74%)
Sep 21, 2022 11.68 12.42 11.53 12.21 734,355 +0.49(+4.18%)
Sep 20, 2022 12.20 12.24 11.29 11.72 563,391 -0.60(-4.87%)
Sep 19, 2022 11.95 12.59 11.86 12.32 807,178 +0.18(+1.48%)
Sep 16, 2022 12.22 12.46 11.79 12.14 2,532,267 -0.26(-2.10%)
Sep 15, 2022 12.42 12.66 12.25 12.40 1,158,513 -0.24(-1.90%)
Sep 14, 2022 11.46 12.65 11.44 12.64 961,183 +1.06(+9.15%)
Sep 13, 2022 11.29 11.92 11.29 11.58 862,900 -0.10(-0.86%)
Sep 12, 2022 11.67 11.98 11.62 11.68 1,109,492 +0.18(+1.57%)
Sep 09, 2022 11.10 11.64 11.00 11.50 740,967 +0.52(+4.74%)
Sep 08, 2022 10.64 11.06 10.47 10.98 714,705 +0.28(+2.62%)
Sep 07, 2022 10.20 10.78 10.18 10.70 591,757 +0.46(+4.49%)
Sep 06, 2022 10.54 10.59 10.11 10.24 357,577 -0.28(-2.66%)
Sep 02, 2022 10.62 10.74 10.35 10.52 518,368 +0.09(+0.86%)
Sep 01, 2022 10.32 10.61 10.26 10.43 396,676 -0.05(-0.48%)
Aug 31, 2022 10.42 10.62 10.39 10.48 493,083 -0.04(-0.38%)
Aug 30, 2022 10.71 10.86 10.44 10.52 343,130 -0.17(-1.59%)
Aug 29, 2022 10.96 10.96 10.62 10.69 281,786 -0.43(-3.87%)
Aug 26, 2022 11.13 11.22 10.76 11.12 322,856 +0.00(+0.00%)
Aug 25, 2022 11.29 11.60 10.57 11.12 304,572 +0.06(+0.54%)
Aug 24, 2022 11.03 11.16 10.83 11.06 672,312 +0.11(+1.00%)
Aug 23, 2022 11.00 11.30 10.77 10.95 221,667 -0.03(-0.27%)
Aug 22, 2022 10.97 11.63 10.76 10.98 417,965 -0.05(-0.45%)
Aug 19, 2022 11.74 11.78 10.94 11.03 1,094,752 -0.82(-6.92%)
Aug 18, 2022 11.23 12.14 11.06 11.85 1,022,799 +0.72(+6.47%)
Aug 17, 2022 10.38 11.24 10.33 11.13 1,003,462 +0.64(+6.10%)
Aug 16, 2022 10.22 10.95 10.04 10.49 893,595 +0.23(+2.24%)
Aug 15, 2022 8.800 10.44 8.800 10.26 615,025 +1.22(+13.50%)
Aug 12, 2022 8.910 9.165 8.741 9.040 436,690 +0.13(+1.46%)
Aug 11, 2022 9.420 9.440 8.910 8.910 300,846 -0.41(-4.40%)
Aug 10, 2022 9.060 9.500 9.010 9.320 399,945 +0.42(+4.72%)
Aug 09, 2022 9.070 9.109 8.610 8.900 333,120 -0.29(-3.16%)
Aug 08, 2022 8.950 9.570 8.910 9.190 850,277 +0.58(+6.74%)
Aug 05, 2022 8.800 9.290 8.450 8.610 485,884 +0.03(+0.35%)
Aug 04, 2022 8.240 8.750 8.160 8.580 411,981 +0.37(+4.51%)
Aug 03, 2022 8.250 8.350 7.990 8.210 234,626 -0.02(-0.24%)
Aug 02, 2022 7.680 8.320 7.680 8.230 493,343 +0.43(+5.51%)
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.