Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2022 0 +0.00(+0.00%)
Sep 15, 2022 14.13 14.45 11.26 11.62 7,476,365 -2.26(-16.28%)
Sep 14, 2022 13.25 14.34 12.98 13.88 3,459,934 +0.94(+7.26%)
Sep 13, 2022 11.58 12.97 11.56 12.94 2,615,512 +0.90(+7.48%)
Sep 12, 2022 12.25 12.50 11.90 12.04 1,930,554 +0.06(+0.50%)
Sep 09, 2022 12.09 12.23 11.12 11.98 2,434,615 -0.29(-2.36%)
Sep 08, 2022 12.89 13.00 11.85 12.27 2,441,504 -0.60(-4.66%)
Sep 07, 2022 13.06 13.56 12.43 12.87 3,616,586 -0.48(-3.60%)
Sep 06, 2022 12.51 13.72 12.05 13.35 7,479,719 +1.60(+13.62%)
Sep 02, 2022 11.26 11.94 11.26 11.75 3,336,164 +0.53(+4.72%)
Sep 01, 2022 11.11 11.31 10.91 11.22 1,746,194 -0.11(-0.97%)
Aug 31, 2022 10.96 11.41 10.77 11.33 3,062,657 +0.38(+3.47%)
Aug 30, 2022 11.49 11.64 10.62 10.95 5,535,367 -0.84(-7.12%)
Aug 29, 2022 10.36 11.88 10.17 11.79 15,079,051 +1.71(+16.96%)
Aug 26, 2022 10.12 10.13 10.06 10.08 840,942 -0.01(-0.10%)
Aug 25, 2022 10.14 10.15 10.09 10.09 321,286 -0.05(-0.49%)
Aug 24, 2022 10.13 10.17 10.12 10.14 624,484 +0.00(+0.00%)
Aug 23, 2022 10.10 10.22 10.08 10.14 1,365,328 +0.08(+0.80%)
Aug 22, 2022 10.12 10.12 10.05 10.06 490,594 -0.05(-0.49%)
Aug 19, 2022 10.15 10.16 10.10 10.11 657,041 -0.05(-0.49%)
Aug 18, 2022 10.18 10.20 10.10 10.16 520,788 -0.03(-0.29%)
Aug 17, 2022 10.20 10.22 10.11 10.19 1,197,125 +0.03(+0.30%)
Aug 16, 2022 10.24 10.34 10.13 10.16 1,318,567 -0.08(-0.78%)
Aug 15, 2022 10.22 10.43 10.17 10.24 1,244,541 +0.02(+0.20%)
Aug 12, 2022 10.10 10.25 10.08 10.22 2,364,534 +0.19(+1.89%)
Aug 11, 2022 10.03 10.05 10.03 10.03 742,908 -0.01(-0.10%)
Aug 10, 2022 10.02 10.04 10.02 10.04 221,522 +0.02(+0.20%)
Aug 09, 2022 10.03 10.04 10.01 10.02 434,154 -0.01(-0.10%)
Aug 08, 2022 10.02 10.05 10.02 10.03 1,314,198 -0.01(-0.10%)
Aug 05, 2022 10.04 10.05 10.02 10.04 1,014,817 -0.01(-0.10%)
Aug 04, 2022 10.06 10.09 10.04 10.05 1,063,701 +0.01(+0.10%)
Aug 03, 2022 10.03 10.12 10.02 10.04 1,596,081 -0.01(-0.10%)
Aug 02, 2022 10.03 10.15 10.03 10.05 1,053,711 +0.01(+0.10%)
Aug 01, 2022 10.05 10.06 10.03 10.04 232,026 +0.00(+0.00%)
Jul 29, 2022 10.03 10.05 10.02 10.04 347,977 +0.00(+0.00%)
Jul 28, 2022 10.02 10.05 10.02 10.04 267,498 +0.01(+0.10%)
Jul 27, 2022 10.02 10.04 10.01 10.03 316,843 -0.01(-0.10%)
Jul 26, 2022 10.04 10.06 10.01 10.04 396,029 +0.02(+0.20%)
Jul 25, 2022 10.07 10.07 10.02 10.02 516,265 -0.04(-0.40%)
Jul 22, 2022 10.09 10.09 10.04 10.06 217,057 -0.03(-0.30%)
Jul 21, 2022 10.05 10.15 10.01 10.09 1,850,305 +0.06(+0.60%)
Jul 20, 2022 10.06 10.09 10.00 10.03 787,593 -0.05(-0.50%)
Jul 19, 2022 10.03 10.10 10.03 10.08 424,125 +0.04(+0.40%)
Jul 18, 2022 10.05 10.07 10.04 10.04 431,903 -0.02(-0.20%)
Jul 15, 2022 10.11 10.17 10.05 10.06 1,118,640 -0.06(-0.59%)
Jul 14, 2022 10.02 10.13 10.01 10.12 1,481,888 +0.06(+0.60%)
Jul 13, 2022 10.10 10.15 10.04 10.06 369,633 -0.05(-0.49%)
Jul 12, 2022 10.09 10.19 10.03 10.11 935,213 -0.06(-0.59%)
Jul 11, 2022 10.10 10.28 10.07 10.17 2,211,927 +0.16(+1.60%)
Jul 08, 2022 10.00 10.01 9.980 10.01 628,596 +0.02(+0.20%)
Jul 07, 2022 9.950 10.01 9.950 9.990 594,677 +0.04(+0.40%)
Jul 06, 2022 10.00 10.02 9.930 9.950 555,025 -0.06(-0.60%)
Jul 05, 2022 9.950 10.05 9.930 10.01 601,045 +0.02(+0.20%)
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.