Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.69 12.54 11.65 11.82 556,102 +0.00(+0.00%)
Oct 28, 2022 11.72 11.84 11.53 11.82 165,692 +0.22(+1.90%)
Oct 27, 2022 11.86 11.96 11.50 11.60 154,803 -0.06(-0.51%)
Oct 26, 2022 11.74 12.00 11.47 11.66 223,638 -0.08(-0.68%)
Oct 25, 2022 11.46 11.78 11.14 11.74 342,778 +0.23(+2.00%)
Oct 24, 2022 10.89 12.00 10.79 11.51 902,542 +1.01(+9.62%)
Oct 21, 2022 10.10 10.61 10.10 10.50 433,590 +0.36(+3.55%)
Oct 20, 2022 10.32 10.32 10.07 10.14 169,315 -0.13(-1.27%)
Oct 19, 2022 10.47 10.50 10.21 10.27 179,439 -0.19(-1.82%)
Oct 18, 2022 10.34 10.73 10.34 10.46 260,859 +0.36(+3.56%)
Oct 17, 2022 9.730 10.18 9.650 10.10 414,575 +0.38(+3.91%)
Oct 14, 2022 9.740 10.30 9.720 9.720 312,265 +0.01(+0.10%)
Oct 13, 2022 9.290 9.770 9.220 9.710 100,699 +0.23(+2.43%)
Oct 12, 2022 9.630 9.670 9.450 9.480 119,358 -0.13(-1.35%)
Oct 11, 2022 9.720 9.805 9.551 9.610 140,328 -0.14(-1.44%)
Oct 10, 2022 9.740 9.910 9.670 9.750 259,552 +0.35(+3.72%)
Oct 07, 2022 9.580 9.640 8.860 9.400 192,759 -0.22(-2.29%)
Oct 06, 2022 9.930 9.975 9.600 9.620 161,039 -0.31(-3.12%)
Oct 05, 2022 9.700 9.930 9.620 9.930 217,988 +0.18(+1.85%)
Oct 04, 2022 9.510 9.940 9.510 9.750 303,319 +0.25(+2.63%)
Oct 03, 2022 9.030 9.560 9.020 9.500 209,881 +0.65(+7.34%)
Sep 30, 2022 8.910 9.010 8.638 8.850 516,088 -0.07(-0.78%)
Sep 29, 2022 9.330 9.570 8.780 8.920 399,654 -0.42(-4.50%)
Sep 28, 2022 9.180 9.480 9.010 9.340 164,766 +0.18(+1.97%)
Sep 27, 2022 9.260 9.400 9.100 9.160 178,588 -0.04(-0.43%)
Sep 26, 2022 9.110 9.410 8.981 9.200 220,925 +0.11(+1.21%)
Sep 23, 2022 9.240 9.310 8.930 9.090 250,148 -0.25(-2.68%)
Sep 22, 2022 9.150 9.460 9.130 9.340 218,186 -0.07(-0.74%)
Sep 21, 2022 9.650 9.740 9.400 9.410 213,809 -0.13(-1.36%)
Sep 20, 2022 9.460 9.570 9.330 9.540 189,923 +0.00(+0.00%)
Sep 19, 2022 9.070 9.630 9.070 9.540 215,993 +0.33(+3.58%)
Sep 16, 2022 9.410 9.479 8.980 9.210 378,587 -0.38(-3.96%)
Sep 15, 2022 9.530 9.790 9.420 9.590 159,504 +0.07(+0.74%)
Sep 14, 2022 9.470 9.600 9.368 9.520 169,425 -0.04(-0.42%)
Sep 13, 2022 9.390 9.720 9.351 9.560 214,792 -0.03(-0.31%)
Sep 12, 2022 9.630 9.780 9.480 9.590 312,440 -0.21(-2.14%)
Sep 09, 2022 9.570 9.940 9.560 9.800 282,421 +0.24(+2.51%)
Sep 08, 2022 9.730 10.10 9.070 9.560 847,440 -0.25(-2.55%)
Sep 07, 2022 9.560 9.880 9.490 9.810 203,441 +0.13(+1.34%)
Sep 06, 2022 9.020 9.740 8.930 9.680 449,749 +0.78(+8.76%)
Sep 02, 2022 9.850 9.910 8.880 8.900 606,418 -0.99(-10.06%)
Sep 01, 2022 9.860 10.08 9.780 9.895 260,359 -0.07(-0.65%)
Aug 31, 2022 10.09 10.10 9.960 9.960 180,041 -0.12(-1.19%)
Aug 30, 2022 10.43 10.46 10.02 10.08 260,154 -0.24(-2.33%)
Aug 29, 2022 10.24 10.35 9.800 10.32 354,678 -0.05(-0.48%)
Aug 26, 2022 10.59 10.62 10.29 10.37 212,462 -0.08(-0.77%)
Aug 25, 2022 10.75 10.80 10.40 10.45 329,032 -0.17(-1.60%)
Aug 24, 2022 10.37 10.72 10.20 10.62 427,288 +0.34(+3.31%)
Aug 23, 2022 10.49 10.49 10.04 10.28 712,856 +0.21(+2.09%)
Aug 22, 2022 9.380 10.30 9.280 10.07 1,689,282 +0.49(+5.11%)
Aug 19, 2022 9.770 9.830 9.460 9.580 334,766 -0.44(-4.39%)
Aug 18, 2022 9.920 10.02 9.880 10.02 159,018 +0.14(+1.42%)
Aug 17, 2022 9.890 9.985 9.770 9.880 184,320 -0.04(-0.40%)
Aug 16, 2022 10.13 10.15 9.780 9.920 250,966 -0.21(-2.07%)
Aug 15, 2022 9.550 10.15 9.500 10.13 728,101 +0.46(+4.76%)
Aug 12, 2022 9.590 9.810 9.470 9.670 390,121 +0.13(+1.36%)
Aug 11, 2022 9.500 9.575 9.324 9.540 343,027 +0.20(+2.14%)
Aug 10, 2022 9.060 9.345 8.878 9.340 321,062 +0.37(+4.12%)
Aug 09, 2022 9.120 9.120 8.810 8.970 331,093 -0.05(-0.55%)
Aug 08, 2022 8.480 9.100 8.480 9.020 616,882 +0.97(+12.05%)
Aug 05, 2022 7.840 8.050 7.730 8.050 130,967 +0.15(+1.90%)
Aug 04, 2022 7.940 7.970 7.840 7.900 64,391 +0.01(+0.13%)
Aug 03, 2022 7.750 7.990 7.750 7.890 79,800 +0.09(+1.15%)
Aug 02, 2022 7.890 8.015 7.800 7.800 198,432 -0.10(-1.27%)
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.