Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 11.92 12.34 11.76 11.88 406,764 +0.34(+2.95%)
Sep 26, 2022 11.78 12.53 11.44 11.54 482,470 -0.23(-1.95%)
Sep 23, 2022 11.54 11.83 11.36 11.77 371,552 -0.11(-0.93%)
Sep 22, 2022 11.91 12.19 11.27 11.88 691,783 -0.40(-3.26%)
Sep 21, 2022 12.36 12.90 11.94 12.28 424,061 +0.05(+0.41%)
Sep 20, 2022 11.71 12.56 11.71 12.23 619,648 +0.30(+2.51%)
Sep 19, 2022 12.24 12.33 11.65 11.93 507,314 -0.58(-4.64%)
Sep 16, 2022 12.24 12.78 11.59 12.51 1,939,693 -0.19(-1.50%)
Sep 15, 2022 12.56 13.18 12.43 12.70 787,734 -0.06(-0.47%)
Sep 14, 2022 12.11 12.78 12.04 12.76 792,138 +0.65(+5.37%)
Sep 13, 2022 11.53 12.36 11.42 12.11 821,492 -0.18(-1.46%)
Sep 12, 2022 11.58 12.30 11.51 12.29 703,319 +0.85(+7.43%)
Sep 09, 2022 11.50 11.78 11.35 11.44 453,752 +0.23(+2.05%)
Sep 08, 2022 10.35 11.22 10.33 11.21 387,666 +0.68(+6.46%)
Sep 07, 2022 9.880 10.69 9.790 10.53 605,545 +0.83(+8.56%)
Sep 06, 2022 10.15 10.18 9.670 9.700 468,542 -0.34(-3.39%)
Sep 02, 2022 10.50 10.72 9.825 10.04 591,920 -0.41(-3.92%)
Sep 01, 2022 10.03 10.49 9.650 10.45 555,190 +0.27(+2.65%)
Aug 31, 2022 10.57 10.57 9.960 10.18 525,250 +0.07(+0.69%)
Aug 30, 2022 10.89 11.04 10.03 10.11 460,502 -0.54(-5.07%)
Aug 29, 2022 10.59 10.98 10.45 10.65 377,826 -0.16(-1.48%)
Aug 26, 2022 11.85 12.07 10.70 10.81 559,427 -1.06(-8.93%)
Aug 25, 2022 11.86 12.32 11.69 11.87 517,975 +0.28(+2.42%)
Aug 24, 2022 11.37 11.75 11.18 11.59 361,002 +0.24(+2.11%)
Aug 23, 2022 11.67 11.86 11.28 11.35 324,423 -0.29(-2.49%)
Aug 22, 2022 11.30 11.70 11.14 11.64 461,635 +0.05(+0.43%)
Aug 19, 2022 11.49 11.73 11.30 11.59 554,439 -0.22(-1.86%)
Aug 18, 2022 11.71 11.83 11.11 11.81 462,760 +0.20(+1.72%)
Aug 17, 2022 12.17 12.43 11.54 11.61 639,010 -0.96(-7.64%)
Aug 16, 2022 12.53 12.66 12.25 12.57 566,422 -0.08(-0.63%)
Aug 15, 2022 13.80 13.80 12.32 12.65 619,536 -0.26(-2.01%)
Aug 12, 2022 12.32 13.01 12.09 12.91 699,840 +1.18(+10.06%)
Aug 11, 2022 12.18 12.66 11.62 11.73 601,830 -0.25(-2.09%)
Aug 10, 2022 11.54 12.08 11.19 11.98 645,296 +1.00(+9.11%)
Aug 09, 2022 11.56 11.66 10.66 10.98 552,618 -0.81(-6.87%)
Aug 08, 2022 11.77 12.29 11.58 11.79 534,109 +0.18(+1.55%)
Aug 05, 2022 11.10 11.71 10.58 11.61 663,639 +0.14(+1.22%)
Aug 04, 2022 11.01 11.66 10.98 11.47 756,462 +0.50(+4.56%)
Aug 03, 2022 10.25 11.13 10.10 10.97 796,438 +0.90(+8.94%)
Aug 02, 2022 9.290 10.21 9.290 10.07 440,195 +0.54(+5.67%)
Aug 01, 2022 9.120 9.720 9.020 9.530 692,146 +0.29(+3.14%)
Jul 29, 2022 9.310 9.410 8.870 9.240 676,326 -0.04(-0.43%)
Jul 28, 2022 9.060 9.340 8.370 9.280 950,532 +0.23(+2.54%)
Jul 27, 2022 9.430 9.430 8.640 9.050 557,913 -0.11(-1.20%)
Jul 26, 2022 9.400 9.450 8.960 9.160 534,896 -0.36(-3.78%)
Jul 25, 2022 9.310 9.580 9.060 9.520 538,487 +0.17(+1.82%)
Jul 22, 2022 9.710 9.820 9.090 9.350 737,398 -0.32(-3.31%)
Jul 21, 2022 9.060 9.730 9.060 9.670 957,722 +0.54(+5.91%)
Jul 20, 2022 9.000 9.430 9.000 9.130 953,323 +0.14(+1.56%)
Jul 19, 2022 9.120 9.140 8.610 8.990 628,095 +0.24(+2.74%)
Jul 18, 2022 9.470 9.660 8.690 8.750 593,909 -0.48(-5.20%)
Jul 15, 2022 9.770 9.825 8.870 9.230 1,040,312 -0.23(-2.43%)
Jul 14, 2022 9.490 9.570 9.190 9.460 558,958 -0.11(-1.15%)
Jul 13, 2022 9.500 10.02 9.260 9.570 712,569 -0.38(-3.82%)
Jul 12, 2022 10.04 10.22 9.605 9.950 841,716 +0.08(+0.81%)
Jul 11, 2022 10.59 10.76 9.810 9.870 866,590 -0.93(-8.61%)
Jul 08, 2022 10.95 11.09 10.28 10.80 1,352,121 -0.50(-4.42%)
Jul 07, 2022 9.370 11.33 9.350 11.30 1,795,514 +2.05(+22.16%)
Jul 06, 2022 9.040 9.450 8.900 9.250 867,390 +0.26(+2.89%)
Jul 05, 2022 9.340 9.450 8.839 8.990 2,297,443 -0.54(-5.67%)
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.