Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2022 | 10.03 | 0 | +0.01(+0.10%) | |||
Oct 18, 2022 | 10.02 | 0 | +0.01(+0.10%) | |||
Oct 13, 2022 | 10.01 | 0 | +0.01(+0.10%) | |||
Sep 30, 2022 | 10.00 | 62 | +0.02(+0.15%) | |||
Sep 28, 2022 | 9.985 | 0 | +0.02(+0.25%) | |||
Sep 27, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 171 | -0.01(-0.10%) |
Sep 20, 2022 | 9.970 | 2 | +0.00(+0.00%) | |||
Sep 19, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 1,032 | +0.00(+0.00%) |
Sep 16, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 300 | +0.02(+0.20%) |
Sep 15, 2022 | 9.960 | 9.960 | 9.950 | 9.950 | 1,901 | +0.00(+0.00%) |
Sep 09, 2022 | 9.950 | 18 | +0.01(+0.10%) | |||
Sep 08, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 705 | +0.00(+0.00%) |
Sep 07, 2022 | 9.950 | 9.950 | 9.940 | 9.940 | 99,323 | +0.00(+0.00%) |
Aug 31, 2022 | 9.940 | 2 | +0.00(+0.00%) | |||
Aug 26, 2022 | 9.940 | 1 | -0.06(-0.60%) | |||
Aug 25, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.07(+0.70%) |
Aug 24, 2022 | 9.910 | 9.930 | 9.910 | 9.930 | 42,716 | +0.01(+0.10%) |
Aug 23, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 125 | +0.00(+0.00%) |
Aug 22, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 218,973 | +0.00(+0.00%) |
Aug 19, 2022 | 9.950 | 9.950 | 9.920 | 9.920 | 4,900 | +0.00(+0.00%) |
Aug 18, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 536 | +0.01(+0.10%) |
Aug 17, 2022 | 9.920 | 9.920 | 9.905 | 9.910 | 246,848 | +0.00(+0.00%) |
Aug 16, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 200 | +0.01(+0.10%) |
Aug 11, 2022 | 9.900 | 60 | +0.01(+0.10%) | |||
Aug 10, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 12,091 | -0.03(-0.30%) |
Aug 09, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 698 | +0.00(+0.00%) |
Aug 08, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 305 | +0.01(+0.10%) |
Aug 05, 2022 | 9.915 | 9.915 | 9.910 | 9.910 | 1,160 | -0.02(-0.20%) |
Jul 29, 2022 | 9.930 | 1 | +0.01(+0.10%) | |||
Jul 28, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 1,801 | +0.00(+0.00%) |
Jul 26, 2022 | 9.920 | 486 | +0.03(+0.30%) | |||
Jul 25, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 504 | +0.00(+0.00%) |
Jul 22, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 301 | +0.01(+0.10%) |
Jul 21, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 12,203 | -0.01(-0.10%) |
Jul 20, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 65,203 | +0.00(+0.00%) |
Jul 18, 2022 | 9.890 | 0 | +0.00(+0.04%) | |||
Jul 15, 2022 | 9.888 | 9.888 | 9.886 | 9.886 | 400 | -0.00(-0.04%) |
Jul 13, 2022 | 9.890 | 200 | +0.01(+0.10%) | |||
Jul 06, 2022 | 9.880 | 0 | +0.03(+0.30%) | |||
Jul 01, 2022 | 9.850 | 2 | +0.00(+0.00%) | |||
Jun 29, 2022 | 9.850 | 8 | -0.08(-0.81%) | |||
Jun 28, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 154 | +0.05(+0.56%) |
Jun 24, 2022 | 9.875 | 1 | -0.00(-0.02%) | |||
Jun 23, 2022 | 9.920 | 9.920 | 9.860 | 9.877 | 2,900 | -0.06(-0.64%) |
Jun 21, 2022 | 9.940 | 0 | +0.08(+0.80%) | |||
Jun 16, 2022 | 9.861 | 21 | -0.00(-0.02%) | |||
Jun 15, 2022 | 9.860 | 9.863 | 9.860 | 9.863 | 1,014 | +0.00(+0.03%) |
Jun 14, 2022 | 9.880 | 9.885 | 9.860 | 9.860 | 15,018 | -0.01(-0.10%) |
Jun 13, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 176 | -0.03(-0.30%) |
Jun 10, 2022 | 9.910 | 9.910 | 9.880 | 9.900 | 2,984 | -0.01(-0.10%) |
Jun 08, 2022 | 9.910 | 252 | -0.01(-0.10%) | |||
Jun 07, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 401 | -0.01(-0.10%) |
Jun 02, 2022 | 9.930 | 269 | +0.03(+0.30%) | |||
Jun 01, 2022 | 9.910 | 9.910 | 9.880 | 9.900 | 49,353 | +0.04(+0.41%) |
May 31, 2022 | 9.820 | 9.860 | 9.820 | 9.860 | 64,907 | +0.04(+0.41%) |
May 26, 2022 | 9.820 | 0 | +0.00(+0.00%) | |||
May 25, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 139 | -0.08(-0.81%) |
May 16, 2022 | 9.900 | 0 | +0.05(+0.51%) | |||
May 13, 2022 | 9.890 | 9.890 | 9.850 | 9.850 | 615 | -0.02(-0.20%) |
May 11, 2022 | 9.870 | 0 | +0.02(+0.20%) | |||
May 09, 2022 | 9.850 | 2 | -0.02(-0.20%) | |||
May 06, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 150,001 | -0.01(-0.10%) |
May 05, 2022 | 9.890 | 9.900 | 9.880 | 9.880 | 120,200 | +0.01(+0.10%) |
May 04, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 511 | -0.02(-0.20%) |
May 03, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 730,352 | +0.00(+0.00%) |
Apr 29, 2022 | 9.890 | 13 | -0.03(-0.30%) | |||
Apr 28, 2022 | 9.890 | 9.920 | 9.890 | 9.920 | 300 | +0.03(+0.30%) |
Apr 27, 2022 | 9.890 | 9.910 | 9.890 | 9.890 | 63,090 | -0.03(-0.30%) |
Apr 26, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 239 | +0.01(+0.10%) |
Apr 25, 2022 | 9.890 | 9.910 | 9.890 | 9.910 | 13,099 | +0.02(+0.20%) |
Apr 21, 2022 | 9.890 | 0 | +0.00(+0.00%) | |||
Apr 20, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 1,400 | +0.02(+0.20%) |
Apr 18, 2022 | 9.870 | 43,890 | -0.01(-0.10%) | |||
Apr 14, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 15,903 | +0.01(+0.10%) |
Apr 13, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 175,000 | +0.00(+0.00%) |
Apr 08, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Apr 07, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 6,399 | +0.04(+0.41%) |
Apr 06, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 200 | -0.01(-0.10%) |
Mar 31, 2022 | 9.840 | 0 | +0.03(+0.31%) | |||
Mar 29, 2022 | 9.810 | 25 | -0.06(-0.61%) | |||
Mar 28, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 526 | +0.04(+0.41%) |
Mar 24, 2022 | 9.830 | 0 | +0.01(+0.10%) | |||
Mar 21, 2022 | 9.820 | 0 | +0.02(+0.20%) | |||
Mar 16, 2022 | 9.800 | 0 | +0.00(+0.00%) | |||
Mar 02, 2022 | 9.800 | 0 | +0.02(+0.20%) | |||
Mar 01, 2022 | 9.920 | 9.920 | 9.770 | 9.780 | 472 | -0.03(-0.31%) |
Feb 28, 2022 | 9.760 | 9.810 | 9.760 | 9.810 | 336 | +0.04(+0.41%) |
Feb 25, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 130 | -0.05(-0.56%) |
Feb 23, 2022 | 9.825 | 0 | +0.04(+0.46%) | |||
Feb 22, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 6,607 | +0.02(+0.20%) |
Feb 17, 2022 | 9.760 | 0 | -0.10(-1.01%) | |||
Feb 14, 2022 | 9.860 | 72 | +0.01(+0.10%) | |||
Feb 11, 2022 | 10.08 | 10.08 | 9.820 | 9.850 | 6,149 | +0.08(+0.82%) |
Feb 09, 2022 | 9.770 | 30 | -0.02(-0.20%) | |||
Feb 08, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 101 | -0.21(-2.10%) |
Feb 07, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.06(-0.60%) |
Feb 02, 2022 | 9.800 | 10.06 | 9.800 | 10.06 | 17,532 | +0.36(+3.71%) |
Jan 28, 2022 | 9.700 | 0 | -0.03(-0.31%) | |||
Jan 27, 2022 | 9.720 | 9.730 | 9.720 | 9.730 | 85,200 | +0.00(+0.00%) |
Jan 25, 2022 | 9.730 | 0 | -0.02(-0.21%) | |||
Jan 24, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 400 | +0.00(+0.00%) |
Jan 21, 2022 | 9.750 | 9.755 | 9.750 | 9.750 | 1,469 | -0.02(-0.20%) |
Jan 20, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 202 | +0.01(+0.10%) |
Jan 14, 2022 | 9.760 | 0 | -0.02(-0.20%) | |||
Jan 12, 2022 | 9.780 | 0 | +0.00(+0.00%) | |||
Jan 10, 2022 | 9.780 | 9.780 | 9.780 | 44 | +0.02(+0.20%) | |
Jan 03, 2022 | 9.760 | 9.760 | 9.760 | 0 | -0.02(-0.16%) | |
Dec 28, 2021 | 9.776 | 9.776 | 9.776 | 0 | -0.00(-0.04%) | |
Dec 21, 2021 | 9.780 | 9.780 | 9.780 | 1 | +0.00(+0.00%) | |
Dec 20, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 500 | +0.01(+0.10%) |
Dec 17, 2021 | 9.760 | 9.770 | 9.760 | 9.770 | 101,708 | +0.01(+0.10%) |
Dec 16, 2021 | 9.755 | 9.770 | 9.755 | 9.760 | 128,098 | -0.03(-0.31%) |
Dec 14, 2021 | 9.790 | 9.790 | 9.790 | 30 | +0.00(+0.00%) | |
Dec 09, 2021 | 9.790 | 9.790 | 9.790 | 1 | -0.01(-0.10%) | |
Dec 08, 2021 | 9.780 | 9.800 | 9.780 | 9.800 | 2,678 | -0.09(-0.91%) |
Dec 07, 2021 | 9.870 | 9.890 | 9.870 | 9.890 | 330 | -0.01(-0.10%) |
Dec 03, 2021 | 9.900 | 9.900 | 9.900 | 1 | +0.12(+1.23%) | |
Dec 01, 2021 | 9.780 | 9.780 | 9.780 | 9 | -0.02(-0.20%) | |
Nov 30, 2021 | 9.850 | 9.850 | 9.800 | 9.800 | 636 | +0.03(+0.31%) |
Nov 29, 2021 | 10.50 | 10.50 | 9.770 | 9.770 | 4,235 | -0.01(-0.11%) |
Nov 24, 2021 | 9.781 | 9.781 | 9.781 | 16 | +0.01(+0.11%) | |
Nov 23, 2021 | 9.790 | 9.790 | 9.770 | 9.770 | 48,482 | -0.02(-0.20%) |
Nov 22, 2021 | 9.790 | 9.790 | 9.790 | 9.790 | 26,948 | +0.00(+0.00%) |
Nov 19, 2021 | 9.730 | 9.800 | 9.730 | 9.790 | 57,548 | +0.01(+0.10%) |
Nov 18, 2021 | 9.780 | 9.800 | 9.780 | 9.780 | 313,561 | +0.00(+0.00%) |
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.
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.