Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.950 10.59 9.905 10.13 103,091 +0.03(+0.30%)
Sep 29, 2022 10.26 10.30 9.750 10.10 82,534 -0.42(-3.99%)
Sep 28, 2022 10.09 10.69 10.00 10.52 141,373 +0.43(+4.26%)
Sep 27, 2022 9.940 10.27 9.780 10.09 113,637 +0.29(+2.96%)
Sep 26, 2022 10.19 10.59 9.720 9.800 200,159 -0.52(-5.04%)
Sep 23, 2022 11.01 11.43 10.22 10.32 184,986 -0.92(-8.19%)
Sep 22, 2022 11.81 11.81 11.04 11.24 310,174 -0.61(-5.15%)
Sep 21, 2022 11.45 12.12 10.92 11.85 166,689 +0.42(+3.67%)
Sep 20, 2022 11.03 11.46 10.96 11.43 95,050 +0.23(+2.05%)
Sep 19, 2022 11.00 11.30 10.95 11.20 55,137 +0.13(+1.17%)
Sep 16, 2022 10.98 11.12 10.75 11.07 116,825 -0.19(-1.69%)
Sep 15, 2022 11.11 11.36 10.84 11.26 115,599 +0.09(+0.81%)
Sep 14, 2022 11.31 11.50 11.06 11.17 88,637 -0.09(-0.80%)
Sep 13, 2022 11.20 11.77 11.04 11.26 95,160 -0.67(-5.62%)
Sep 12, 2022 12.08 12.08 11.56 11.93 100,525 -0.18(-1.49%)
Sep 09, 2022 12.63 12.79 12.04 12.11 83,447 -0.26(-2.10%)
Sep 08, 2022 11.92 12.38 11.75 12.37 66,709 +0.37(+3.08%)
Sep 07, 2022 11.56 12.19 11.52 12.00 96,146 +0.46(+3.99%)
Sep 06, 2022 12.10 12.79 11.47 11.54 134,188 -0.61(-5.02%)
Sep 02, 2022 12.43 12.71 12.04 12.15 127,746 -0.11(-0.90%)
Sep 01, 2022 12.33 12.67 11.30 12.26 270,150 -0.67(-5.18%)
Aug 31, 2022 12.72 12.98 12.52 12.93 127,923 +0.35(+2.78%)
Aug 30, 2022 12.23 12.61 12.11 12.58 91,024 +0.40(+3.28%)
Aug 29, 2022 12.12 12.69 12.10 12.18 69,935 -0.20(-1.62%)
Aug 26, 2022 13.25 13.25 12.25 12.38 103,122 -0.83(-6.28%)
Aug 25, 2022 12.63 13.25 12.63 13.21 98,582 +0.65(+5.18%)
Aug 24, 2022 12.27 12.75 12.27 12.56 67,340 +0.32(+2.61%)
Aug 23, 2022 12.30 13.10 12.16 12.24 109,199 -0.14(-1.13%)
Aug 22, 2022 12.42 12.79 12.15 12.38 221,133 -0.76(-5.78%)
Aug 19, 2022 13.88 14.06 13.00 13.14 204,418 -1.08(-7.59%)
Aug 18, 2022 14.07 14.41 13.92 14.22 92,802 +0.30(+2.16%)
Aug 17, 2022 14.29 14.68 13.55 13.92 212,008 -0.69(-4.72%)
Aug 16, 2022 14.64 14.73 14.05 14.61 136,584 -0.07(-0.48%)
Aug 15, 2022 14.35 14.69 14.01 14.68 137,915 +0.32(+2.23%)
Aug 12, 2022 13.90 14.53 13.60 14.36 176,107 +0.46(+3.31%)
Aug 11, 2022 15.10 15.10 13.81 13.90 200,365 -0.93(-6.27%)
Aug 10, 2022 14.64 15.00 14.44 14.83 259,163 +0.79(+5.63%)
Aug 09, 2022 14.44 14.44 13.90 14.04 205,465 -0.55(-3.77%)
Aug 08, 2022 14.38 15.09 14.29 14.59 316,650 +0.52(+3.70%)
Aug 05, 2022 13.43 14.12 13.25 14.07 271,771 +0.58(+4.30%)
Aug 04, 2022 13.10 13.50 13.04 13.49 167,757 +0.52(+4.01%)
Aug 03, 2022 12.22 13.39 11.51 12.97 293,289 +0.80(+6.57%)
Aug 02, 2022 11.38 12.31 11.21 12.17 255,877 +0.77(+6.75%)
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.