Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 10.36 10.73 10.19 10.45 22,049,394 +0.27(+2.65%)
Sep 26, 2022 10.30 10.60 10.10 10.18 23,475,420 -0.14(-1.36%)
Sep 23, 2022 10.32 10.55 10.15 10.32 24,400,284 -0.14(-1.34%)
Sep 22, 2022 10.85 11.00 10.35 10.46 28,322,476 -0.39(-3.59%)
Sep 21, 2022 11.21 11.49 10.84 10.85 30,690,496 -0.27(-2.43%)
Sep 20, 2022 11.19 11.38 11.01 11.12 25,257,586 -0.23(-2.03%)
Sep 19, 2022 11.13 11.41 10.90 11.35 32,184,984 +0.05(+0.44%)
Sep 16, 2022 11.70 11.70 11.27 11.30 42,409,028 -0.60(-5.04%)
Sep 15, 2022 11.43 12.25 11.31 11.90 45,982,824 +0.38(+3.30%)
Sep 14, 2022 11.66 11.72 11.27 11.52 32,781,562 -0.25(-2.12%)
Sep 13, 2022 11.95 12.17 11.57 11.77 34,898,272 -0.88(-6.96%)
Sep 12, 2022 12.69 12.94 12.44 12.65 32,355,560 +0.00(+0.00%)
Sep 09, 2022 12.45 12.91 12.36 12.65 54,653,584 +0.12(+0.96%)
Sep 08, 2022 11.32 12.68 11.31 12.53 84,611,504 +1.07(+9.34%)
Sep 07, 2022 10.82 11.66 10.70 11.46 59,367,672 +0.69(+6.41%)
Sep 06, 2022 11.27 11.23 10.67 10.77 38,095,964 -0.45(-4.01%)
Sep 02, 2022 11.75 11.78 11.18 11.22 45,734,944 -0.42(-3.61%)
Sep 01, 2022 10.94 11.67 10.78 11.64 79,945,704 +0.76(+6.99%)
Aug 31, 2022 11.25 11.60 10.20 10.88 199,396,992 +0.87(+8.69%)
Aug 30, 2022 10.43 10.59 9.850 10.01 59,072,024 -0.26(-2.53%)
Aug 29, 2022 10.48 10.82 10.27 10.27 29,379,972 -0.40(-3.75%)
Aug 26, 2022 11.23 11.34 10.56 10.67 35,219,544 -0.54(-4.82%)
Aug 25, 2022 11.03 11.24 10.80 11.21 31,224,536 +0.35(+3.22%)
Aug 24, 2022 10.68 11.02 10.63 10.86 27,776,108 +0.26(+2.45%)
Aug 23, 2022 11.02 11.16 10.54 10.60 34,893,096 -0.41(-3.72%)
Aug 22, 2022 11.04 11.35 10.89 11.01 41,128,072 -0.55(-4.76%)
Aug 19, 2022 12.20 12.26 11.51 11.56 46,401,008 -1.00(-7.96%)
Aug 18, 2022 12.02 12.78 11.83 12.56 62,685,944 +0.47(+3.89%)
Aug 17, 2022 12.25 12.32 11.64 12.09 69,408,768 -0.52(-4.12%)
Aug 16, 2022 12.40 12.73 12.00 12.61 67,301,528 +0.37(+3.02%)
Aug 15, 2022 11.61 12.39 11.56 12.24 63,940,172 +0.62(+5.34%)
Aug 12, 2022 11.31 11.64 11.13 11.62 40,840,892 +0.51(+4.59%)
Aug 11, 2022 10.84 11.80 10.82 11.11 67,029,592 +0.54(+5.11%)
Aug 10, 2022 10.46 10.87 10.40 10.57 50,890,992 +0.41(+4.04%)
Aug 09, 2022 10.24 10.29 10.02 10.16 33,554,172 -0.25(-2.40%)
Aug 08, 2022 10.25 10.80 10.17 10.41 49,235,132 +0.23(+2.26%)
Aug 05, 2022 10.08 10.35 9.980 10.18 37,576,040 -0.07(-0.68%)
Aug 04, 2022 10.33 10.56 10.10 10.25 48,122,800 -0.07(-0.68%)
Aug 03, 2022 9.920 10.49 9.920 10.32 61,732,436 +0.45(+4.56%)
Aug 02, 2022 9.550 10.13 9.510 9.870 66,269,572 +0.33(+3.46%)
Aug 01, 2022 9.810 9.820 9.500 9.540 49,870,976 -0.34(-3.44%)
Jul 29, 2022 9.670 9.930 9.470 9.880 74,531,448 +0.21(+2.17%)
Jul 28, 2022 9.550 9.920 9.340 9.670 97,463,088 +0.12(+1.26%)
Jul 27, 2022 9.710 9.840 9.380 9.550 120,470,408 -0.08(-0.83%)
Jul 26, 2022 9.780 9.930 9.630 9.630 94,396,704 -0.32(-3.22%)
Jul 25, 2022 9.730 10.13 9.660 9.950 137,578,448 -0.01(-0.10%)
Jul 22, 2022 11.10 11.11 9.910 9.960 331,212,928 -6.39(-39.08%)
Jul 21, 2022 15.54 16.55 15.47 16.35 114,916,024 +0.84(+5.42%)
Jul 20, 2022 14.52 15.64 14.41 15.51 47,733,288 +1.36(+9.61%)
Jul 19, 2022 13.97 14.22 13.46 14.15 34,873,472 +0.23(+1.65%)
Jul 18, 2022 13.87 14.54 13.80 13.92 44,199,832 +0.27(+1.98%)
Jul 15, 2022 13.50 14.09 13.45 13.65 38,346,856 +0.48(+3.64%)
Jul 14, 2022 13.79 13.87 13.15 13.17 24,199,406 -0.66(-4.77%)
Jul 13, 2022 13.74 14.24 13.42 13.83 24,306,788 -0.21(-1.50%)
Jul 12, 2022 14.24 14.59 13.76 14.04 24,842,184 -0.02(-0.14%)
Jul 11, 2022 14.59 14.84 14.00 14.06 21,522,526 -0.90(-6.02%)
Jul 08, 2022 14.75 15.30 14.61 14.96 21,290,742 -0.14(-0.93%)
Jul 07, 2022 14.40 15.12 14.28 15.10 25,637,536 +0.82(+5.74%)
Jul 06, 2022 14.35 14.61 14.06 14.28 23,249,120 -0.10(-0.70%)
Jul 05, 2022 12.97 14.40 12.66 14.38 28,837,446 +1.21(+9.19%)
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.