Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.550 10.66 9.550 10.32 1,047,419 +0.57(+5.85%)
Sep 29, 2022 10.15 10.44 9.650 9.750 1,085,381 -0.70(-6.70%)
Sep 28, 2022 9.550 10.60 9.360 10.45 1,611,993 +1.20(+12.97%)
Sep 27, 2022 9.060 9.360 8.930 9.250 855,373 +0.35(+3.93%)
Sep 26, 2022 9.090 9.490 8.870 8.900 665,760 -0.28(-3.05%)
Sep 23, 2022 9.280 9.374 8.910 9.180 864,282 -0.16(-1.71%)
Sep 22, 2022 9.120 9.510 8.900 9.340 789,335 +0.14(+1.52%)
Sep 21, 2022 9.580 9.680 9.165 9.200 860,988 +0.00(+0.00%)
Sep 20, 2022 8.980 9.270 8.960 9.200 709,251 +0.12(+1.32%)
Sep 19, 2022 9.130 9.320 8.900 9.080 651,342 -0.17(-1.84%)
Sep 16, 2022 9.340 9.400 8.970 9.250 1,177,285 -0.26(-2.73%)
Sep 15, 2022 9.500 9.680 9.260 9.510 596,008 -0.11(-1.14%)
Sep 14, 2022 9.450 9.870 9.310 9.620 718,079 +0.21(+2.23%)
Sep 13, 2022 9.500 9.740 9.310 9.410 847,938 -0.52(-5.24%)
Sep 12, 2022 10.32 10.33 9.815 9.930 837,412 -0.37(-3.59%)
Sep 09, 2022 10.02 10.39 9.935 10.30 555,798 +0.33(+3.31%)
Sep 08, 2022 9.420 10.03 9.340 9.970 596,021 +0.40(+4.18%)
Sep 07, 2022 9.010 9.595 9.010 9.570 925,865 +0.60(+6.69%)
Sep 06, 2022 9.430 9.430 8.930 8.970 827,012 -0.25(-2.71%)
Sep 02, 2022 9.800 9.800 9.190 9.220 527,280 -0.43(-4.46%)
Sep 01, 2022 9.510 9.680 9.250 9.650 417,857 +0.06(+0.63%)
Aug 31, 2022 9.700 9.930 9.460 9.590 770,308 +0.06(+0.63%)
Aug 30, 2022 9.990 10.08 9.330 9.530 667,674 -0.22(-2.26%)
Aug 29, 2022 9.520 9.990 9.490 9.750 522,825 +0.06(+0.62%)
Aug 26, 2022 10.50 10.50 9.590 9.690 874,883 -0.88(-8.33%)
Aug 25, 2022 10.37 10.62 10.09 10.57 591,384 +0.33(+3.22%)
Aug 24, 2022 10.13 10.59 10.05 10.24 707,913 +0.08(+0.79%)
Aug 23, 2022 10.00 10.29 9.890 10.16 676,303 +0.25(+2.52%)
Aug 22, 2022 9.980 10.28 9.810 9.910 569,376 -0.17(-1.69%)
Aug 19, 2022 10.38 10.43 9.960 10.08 898,950 -0.50(-4.73%)
Aug 18, 2022 11.03 11.14 10.47 10.58 894,310 -0.48(-4.34%)
Aug 17, 2022 11.25 11.49 10.98 11.06 579,089 -0.38(-3.32%)
Aug 16, 2022 11.75 11.78 11.09 11.44 751,716 -0.43(-3.62%)
Aug 15, 2022 11.64 11.97 11.54 11.87 599,609 +0.22(+1.89%)
Aug 12, 2022 11.11 11.65 11.11 11.65 683,893 +0.66(+6.01%)
Aug 11, 2022 11.67 11.96 10.96 10.99 793,322 -0.68(-5.83%)
Aug 10, 2022 11.13 11.67 11.04 11.67 742,077 +0.87(+8.06%)
Aug 09, 2022 10.91 11.25 10.55 10.80 855,210 -0.65(-5.68%)
Aug 08, 2022 11.60 11.87 11.25 11.45 882,548 -0.21(-1.80%)
Aug 05, 2022 10.61 11.66 10.40 11.66 928,157 +0.83(+7.66%)
Aug 04, 2022 10.56 10.90 10.36 10.83 754,614 +0.30(+2.85%)
Aug 03, 2022 10.56 10.88 10.33 10.53 629,451 +0.19(+1.84%)
Aug 02, 2022 9.770 10.41 9.650 10.34 696,207 +0.46(+4.66%)
Aug 01, 2022 10.76 10.87 9.800 9.880 1,097,448 -0.38(-3.70%)
Jul 29, 2022 10.52 10.57 9.960 10.26 836,742 -0.37(-3.48%)
Jul 28, 2022 10.77 10.90 10.30 10.63 610,382 -0.13(-1.21%)
Jul 27, 2022 11.07 11.09 10.47 10.76 779,781 -0.03(-0.28%)
Jul 26, 2022 10.98 11.28 10.77 10.79 572,228 -0.27(-2.44%)
Jul 25, 2022 11.21 11.46 10.89 11.06 518,698 -0.11(-0.98%)
Jul 22, 2022 11.91 11.97 11.16 11.17 657,712 -0.71(-5.98%)
Jul 21, 2022 11.48 11.94 11.39 11.88 536,795 +0.41(+3.57%)
Jul 20, 2022 11.18 12.00 11.13 11.47 936,154 +0.27(+2.41%)
Jul 19, 2022 10.86 11.60 10.49 11.20 1,254,784 +0.60(+5.66%)
Jul 18, 2022 12.97 13.39 10.51 10.60 1,877,481 -2.10(-16.54%)
Jul 15, 2022 13.06 13.20 12.57 12.70 917,075 -0.16(-1.24%)
Jul 14, 2022 12.44 12.96 12.22 12.86 1,036,289 +0.23(+1.82%)
Jul 13, 2022 11.91 12.77 11.57 12.63 702,837 +0.32(+2.60%)
Jul 12, 2022 12.22 12.56 11.57 12.31 783,999 +0.14(+1.15%)
Jul 11, 2022 12.81 12.95 12.10 12.17 750,475 -0.61(-4.77%)
Jul 08, 2022 12.21 12.82 12.17 12.78 731,488 +0.23(+1.83%)
Jul 07, 2022 12.01 13.10 11.95 12.55 1,342,759 +0.64(+5.37%)
Jul 06, 2022 11.08 11.99 11.00 11.91 1,177,749 +0.87(+7.88%)
Jul 05, 2022 10.33 11.05 10.10 11.04 1,113,190 +0.74(+7.18%)
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.