Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.44 10.55 10.11 10.11 86,801 -0.41(-3.88%)
Oct 28, 2022 10.39 10.55 10.35 10.52 78,647 +0.18(+1.79%)
Oct 27, 2022 10.42 10.46 10.20 10.33 75,861 -0.04(-0.38%)
Oct 26, 2022 10.52 10.55 10.37 10.37 56,037 -0.12(-1.11%)
Oct 25, 2022 10.31 10.60 10.22 10.49 268,942 +0.18(+1.70%)
Oct 24, 2022 10.20 10.38 10.11 10.31 89,279 +0.12(+1.14%)
Oct 21, 2022 9.981 10.28 9.981 10.19 66,541 +0.16(+1.55%)
Oct 20, 2022 10.14 10.44 9.981 10.04 261,193 -0.11(-1.05%)
Oct 19, 2022 10.15 10.26 10.09 10.15 138,582 -0.05(-0.48%)
Oct 18, 2022 10.24 10.32 10.11 10.19 147,314 +0.16(+1.55%)
Oct 17, 2022 10.17 10.20 10.01 10.04 164,634 -0.01(-0.10%)
Oct 14, 2022 10.19 10.25 10.04 10.05 151,428 -0.07(-0.67%)
Oct 13, 2022 9.737 10.13 9.660 10.12 150,503 +0.16(+1.56%)
Oct 12, 2022 9.942 10.09 9.903 9.961 99,402 -0.03(-0.29%)
Oct 11, 2022 10.13 10.13 9.806 9.990 256,230 -0.18(-1.72%)
Oct 10, 2022 10.34 10.34 10.14 10.17 99,452 -0.17(-1.60%)
Oct 07, 2022 10.53 10.57 10.24 10.33 56,945 -0.25(-2.39%)
Oct 06, 2022 10.65 10.79 10.52 10.58 45,000 -0.10(-0.91%)
Oct 05, 2022 10.55 10.76 10.55 10.68 54,550 -0.07(-0.63%)
Oct 04, 2022 10.58 10.76 10.53 10.75 94,707 +0.33(+3.18%)
Oct 03, 2022 10.21 10.49 10.14 10.42 171,586 +0.18(+1.81%)
Sep 30, 2022 10.10 10.26 10.04 10.23 1,049,245 +0.17(+1.64%)
Sep 29, 2022 10.19 10.25 10.01 10.07 162,812 -0.25(-2.45%)
Sep 28, 2022 10.26 10.41 10.08 10.32 98,533 +0.12(+1.14%)
Sep 27, 2022 10.50 10.53 10.16 10.20 194,729 -0.20(-1.96%)
Sep 26, 2022 10.41 10.57 10.33 10.41 342,036 +0.09(+0.85%)
Sep 23, 2022 10.39 10.41 10.13 10.32 275,650 -0.10(-0.93%)
Sep 22, 2022 10.92 10.92 10.42 10.42 107,421 -0.53(-4.80%)
Sep 21, 2022 10.82 11.12 10.75 10.94 91,882 +0.21(+1.99%)
Sep 20, 2022 10.96 10.96 10.68 10.73 249,828 -0.27(-2.48%)
Sep 19, 2022 11.05 11.12 10.93 11.00 93,404 -0.12(-1.05%)
Sep 16, 2022 11.06 11.13 10.91 11.12 279,985 -0.04(-0.35%)
Sep 15, 2022 11.25 11.42 11.09 11.16 98,396 -0.19(-1.71%)
Sep 14, 2022 11.26 11.56 11.22 11.35 248,424 +0.10(+0.86%)
Sep 13, 2022 11.52 11.62 11.23 11.25 242,754 -0.43(-3.66%)
Sep 12, 2022 11.66 11.85 11.64 11.68 102,428 +0.12(+1.01%)
Sep 09, 2022 11.64 11.75 11.55 11.57 90,968 -0.01(-0.08%)
Sep 08, 2022 11.71 11.81 11.46 11.58 92,937 -0.23(-1.98%)
Sep 07, 2022 11.30 11.85 11.29 11.81 209,537 +0.41(+3.58%)
Sep 06, 2022 11.84 11.97 11.14 11.40 361,953 -0.54(-4.48%)
Sep 02, 2022 11.98 12.17 11.85 11.94 72,895 -0.05(-0.41%)
Sep 01, 2022 12.12 12.23 11.78 11.98 124,458 -0.16(-1.28%)
Aug 31, 2022 12.49 12.63 12.11 12.14 263,774 +0.01(+0.08%)
Aug 30, 2022 12.50 12.57 12.08 12.13 115,203 -0.23(-1.89%)
Aug 29, 2022 12.60 12.83 12.33 12.36 180,650 -0.26(-2.08%)
Aug 26, 2022 12.62 12.90 12.37 12.63 276,099 +0.30(+2.45%)
Aug 25, 2022 12.37 12.53 12.22 12.32 98,210 +0.01(+0.08%)
Aug 24, 2022 12.23 12.40 12.13 12.32 147,246 -0.01(-0.08%)
Aug 23, 2022 12.48 12.55 12.27 12.32 93,541 -0.09(-0.70%)
Aug 22, 2022 12.51 12.55 12.31 12.41 136,984 -0.19(-1.54%)
Aug 19, 2022 12.95 12.95 12.57 12.61 85,012 -0.40(-3.06%)
Aug 18, 2022 12.78 13.00 12.66 13.00 142,423 +0.20(+1.59%)
Aug 17, 2022 12.63 12.84 12.46 12.80 167,914 +0.10(+0.76%)
Aug 16, 2022 12.72 13.03 12.57 12.70 231,851 +0.07(+0.54%)
Aug 15, 2022 13.12 13.37 12.60 12.64 238,466 -0.37(-2.84%)
Aug 12, 2022 12.22 13.15 12.13 13.00 496,982 +1.12(+9.39%)
Aug 11, 2022 12.12 12.23 11.86 11.89 117,456 -0.12(-0.97%)
Aug 10, 2022 11.89 12.03 11.89 12.00 52,747 +0.16(+1.31%)
Aug 09, 2022 11.85 11.87 11.69 11.85 67,071 +0.07(+0.58%)
Aug 08, 2022 11.83 11.98 11.73 11.78 34,095 +0.03(+0.25%)
Aug 05, 2022 11.82 11.97 11.69 11.75 27,060 -0.12(-0.98%)
Aug 04, 2022 11.84 11.93 11.68 11.87 45,345 +0.01(+0.08%)
Aug 03, 2022 11.60 11.88 11.60 11.86 101,667 +0.20(+1.75%)
Aug 02, 2022 11.82 11.87 11.59 11.66 90,417 -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.