Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.44 10.56 10.11 10.11 86,788 -0.41(-3.89%)
Oct 28, 2022 10.39 10.56 10.35 10.52 78,635 +0.18(+1.79%)
Oct 27, 2022 10.42 10.46 10.21 10.33 75,849 -0.04(-0.38%)
Oct 26, 2022 10.52 10.56 10.37 10.37 56,028 -0.12(-1.11%)
Oct 25, 2022 10.31 10.60 10.23 10.49 268,900 +0.18(+1.70%)
Oct 24, 2022 10.21 10.38 10.11 10.31 89,265 +0.12(+1.15%)
Oct 21, 2022 9.982 10.28 9.982 10.20 66,530 +0.16(+1.55%)
Oct 20, 2022 10.14 10.44 9.982 10.04 261,152 -0.11(-1.06%)
Oct 19, 2022 10.15 10.26 10.09 10.15 138,561 -0.05(-0.48%)
Oct 18, 2022 10.24 10.32 10.11 10.20 147,291 +0.16(+1.55%)
Oct 17, 2022 10.17 10.21 10.01 10.04 164,608 -0.01(-0.10%)
Oct 14, 2022 10.20 10.25 10.04 10.05 151,404 -0.07(-0.67%)
Oct 13, 2022 9.739 10.13 9.661 10.12 150,479 +0.16(+1.56%)
Oct 12, 2022 9.943 10.09 9.904 9.963 99,387 -0.03(-0.29%)
Oct 11, 2022 10.13 10.13 9.807 9.992 256,190 -0.18(-1.72%)
Oct 10, 2022 10.34 10.34 10.14 10.17 99,436 -0.17(-1.60%)
Oct 07, 2022 10.53 10.58 10.24 10.33 56,936 -0.25(-2.39%)
Oct 06, 2022 10.65 10.79 10.52 10.59 44,993 -0.10(-0.91%)
Oct 05, 2022 10.56 10.76 10.56 10.68 54,541 -0.07(-0.63%)
Oct 04, 2022 10.59 10.76 10.53 10.75 94,692 +0.33(+3.17%)
Oct 03, 2022 10.22 10.49 10.14 10.42 171,559 +0.18(+1.81%)
Sep 30, 2022 10.10 10.26 10.04 10.24 1,049,079 +0.17(+1.64%)
Sep 29, 2022 10.20 10.25 10.01 10.07 162,787 -0.25(-2.45%)
Sep 28, 2022 10.26 10.41 10.08 10.32 98,517 +0.12(+1.14%)
Sep 27, 2022 10.50 10.53 10.16 10.21 194,699 -0.20(-1.96%)
Sep 26, 2022 10.41 10.58 10.33 10.41 341,982 +0.09(+0.85%)
Sep 23, 2022 10.39 10.42 10.13 10.32 275,607 -0.10(-0.93%)
Sep 22, 2022 10.93 10.93 10.42 10.42 107,404 -0.53(-4.80%)
Sep 21, 2022 10.82 11.12 10.75 10.95 91,867 +0.21(+2.00%)
Sep 20, 2022 10.96 10.96 10.68 10.73 249,788 -0.27(-2.48%)
Sep 19, 2022 11.05 11.12 10.94 11.00 93,389 -0.12(-1.05%)
Sep 16, 2022 11.06 11.13 10.92 11.12 279,941 -0.04(-0.35%)
Sep 15, 2022 11.26 11.42 11.09 11.16 98,381 -0.19(-1.71%)
Sep 14, 2022 11.27 11.56 11.22 11.35 248,384 +0.10(+0.86%)
Sep 13, 2022 11.52 11.63 11.23 11.26 242,716 -0.43(-3.66%)
Sep 12, 2022 11.67 11.85 11.65 11.68 102,412 +0.12(+1.01%)
Sep 09, 2022 11.65 11.75 11.55 11.57 90,953 -0.01(-0.08%)
Sep 08, 2022 11.71 11.81 11.46 11.58 92,923 -0.23(-1.98%)
Sep 07, 2022 11.31 11.85 11.30 11.81 209,504 +0.41(+3.58%)
Sep 06, 2022 11.84 11.97 11.14 11.40 361,896 -0.54(-4.48%)
Sep 02, 2022 11.99 12.17 11.85 11.94 72,883 -0.05(-0.41%)
Sep 01, 2022 12.12 12.23 11.78 11.99 124,438 -0.16(-1.28%)
Aug 31, 2022 12.49 12.63 12.11 12.14 263,732 +0.01(+0.08%)
Aug 30, 2022 12.50 12.57 12.08 12.13 115,185 -0.23(-1.89%)
Aug 29, 2022 12.60 12.83 12.34 12.37 180,622 -0.26(-2.08%)
Aug 26, 2022 12.62 12.90 12.38 12.63 276,056 +0.30(+2.45%)
Aug 25, 2022 12.38 12.53 12.22 12.33 98,194 +0.01(+0.08%)
Aug 24, 2022 12.23 12.40 12.13 12.32 147,222 -0.01(-0.08%)
Aug 23, 2022 12.48 12.55 12.27 12.33 93,526 -0.09(-0.70%)
Aug 22, 2022 12.51 12.55 12.31 12.41 136,962 -0.19(-1.54%)
Aug 19, 2022 12.95 12.95 12.57 12.61 84,999 -0.40(-3.06%)
Aug 18, 2022 12.78 13.01 12.67 13.01 142,401 +0.20(+1.59%)
Aug 17, 2022 12.63 12.84 12.46 12.80 167,888 +0.10(+0.76%)
Aug 16, 2022 12.72 13.04 12.57 12.71 231,815 +0.07(+0.54%)
Aug 15, 2022 13.12 13.38 12.60 12.64 238,429 -0.37(-2.84%)
Aug 12, 2022 12.22 13.15 12.13 13.01 496,904 +1.12(+9.39%)
Aug 11, 2022 12.12 12.23 11.86 11.89 117,437 -0.12(-0.97%)
Aug 10, 2022 11.89 12.04 11.89 12.01 52,739 +0.16(+1.31%)
Aug 09, 2022 11.85 11.87 11.70 11.85 67,061 +0.07(+0.58%)
Aug 08, 2022 11.83 11.98 11.73 11.78 34,090 +0.03(+0.25%)
Aug 05, 2022 11.82 11.97 11.70 11.75 27,055 -0.12(-0.98%)
Aug 04, 2022 11.84 11.93 11.69 11.87 45,337 +0.01(+0.08%)
Aug 03, 2022 11.60 11.88 11.60 11.86 101,651 +0.20(+1.75%)
Aug 02, 2022 11.82 11.87 11.59 11.66 90,402 -0.17(-1.48%)
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.