Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.888 10.20 8.600 9.701 17,044 +1.15(+13.45%)
Sep 29, 2022 9.400 9.600 8.250 8.551 25,608 -0.75(-8.07%)
Sep 28, 2022 9.450 9.843 9.200 9.302 18,561 +0.10(+1.11%)
Sep 27, 2022 9.400 9.800 9.074 9.200 18,278 -0.00(-0.02%)
Sep 26, 2022 9.500 10.30 9.095 9.202 13,662 -0.21(-2.21%)
Sep 23, 2022 9.820 10.10 9.333 9.410 18,919 -0.79(-7.75%)
Sep 22, 2022 10.50 10.50 9.510 10.20 39,456 -0.20(-1.92%)
Sep 21, 2022 11.80 11.90 10.00 10.40 117,085 -1.40(-11.86%)
Sep 20, 2022 13.10 13.30 11.60 11.80 25,617 -1.60(-11.94%)
Sep 19, 2022 14.90 15.00 13.00 13.40 18,337 -1.50(-10.07%)
Sep 16, 2022 16.50 16.50 14.50 14.90 21,645 -1.30(-8.02%)
Sep 15, 2022 16.60 17.00 15.96 16.20 13,506 -0.40(-2.41%)
Sep 14, 2022 17.00 17.13 16.60 16.60 4,607 -0.40(-2.35%)
Sep 13, 2022 16.60 17.20 16.24 17.00 8,206 +0.00(+0.00%)
Sep 12, 2022 17.00 17.36 16.70 17.00 13,918 +0.40(+2.41%)
Sep 09, 2022 17.00 17.00 16.50 16.60 8,948 -0.20(-1.19%)
Sep 08, 2022 16.70 17.10 16.60 16.80 8,561 +0.30(+1.82%)
Sep 07, 2022 16.70 17.00 16.20 16.50 9,675 -0.20(-1.20%)
Sep 06, 2022 16.80 17.13 16.33 16.70 5,302 -0.30(-1.76%)
Sep 02, 2022 16.50 17.00 16.20 17.00 6,503 +1.10(+6.92%)
Sep 01, 2022 16.70 16.90 15.70 15.90 11,194 -0.70(-4.22%)
Aug 31, 2022 17.50 17.90 16.50 16.60 15,775 -0.60(-3.49%)
Aug 30, 2022 17.50 17.70 17.00 17.20 8,120 +0.00(+0.00%)
Aug 29, 2022 18.00 18.20 17.10 17.20 7,446 -1.20(-6.52%)
Aug 26, 2022 19.40 19.45 18.10 18.40 5,074 -1.00(-5.15%)
Aug 25, 2022 18.60 19.55 18.41 19.40 7,611 +1.10(+6.01%)
Aug 24, 2022 17.70 18.50 17.20 18.30 7,916 +0.80(+4.57%)
Aug 23, 2022 17.70 18.25 17.00 17.50 16,530 -0.10(-0.57%)
Aug 22, 2022 19.00 19.00 17.20 17.60 17,965 -0.50(-2.76%)
Aug 19, 2022 19.20 19.70 18.00 18.10 19,957 -1.50(-7.65%)
Aug 18, 2022 20.70 21.00 19.30 19.60 34,611 -1.30(-6.22%)
Aug 17, 2022 20.80 21.50 20.20 20.90 13,940 -0.20(-0.95%)
Aug 16, 2022 21.50 21.50 20.20 21.10 10,374 -0.30(-1.40%)
Aug 15, 2022 21.90 21.90 20.70 21.40 17,649 +0.50(+2.39%)
Aug 12, 2022 20.30 21.50 20.10 20.90 13,426 +0.90(+4.50%)
Aug 11, 2022 21.90 22.50 19.70 20.00 27,140 -1.60(-7.41%)
Aug 10, 2022 21.40 21.90 20.90 21.60 7,245 +0.90(+4.35%)
Aug 09, 2022 21.60 22.05 20.10 20.70 13,187 -0.90(-4.17%)
Aug 08, 2022 21.80 22.30 21.20 21.60 14,505 +0.30(+1.41%)
Aug 05, 2022 20.90 22.20 20.30 21.30 10,451 +0.20(+0.95%)
Aug 04, 2022 21.00 21.70 20.20 21.10 18,969 +1.30(+6.57%)
Aug 03, 2022 20.00 21.50 19.59 19.80 22,122 +0.40(+2.06%)
Aug 02, 2022 20.00 20.30 19.10 19.40 8,408 -0.20(-1.02%)
Aug 01, 2022 19.90 20.90 19.10 19.60 9,383 +0.10(+0.51%)
Jul 29, 2022 20.60 20.60 19.00 19.50 18,963 -1.10(-5.34%)
Jul 28, 2022 21.50 21.50 20.50 20.60 6,682 -0.80(-3.74%)
Jul 27, 2022 21.20 21.52 20.50 21.40 12,446 +0.30(+1.42%)
Jul 26, 2022 21.60 21.82 21.00 21.10 5,661 -0.70(-3.21%)
Jul 25, 2022 24.00 24.07 21.60 21.80 14,184 -2.20(-9.17%)
Jul 22, 2022 25.60 27.30 23.70 24.00 13,070 -1.60(-6.25%)
Jul 21, 2022 25.20 26.30 25.20 25.60 3,086 +0.20(+0.79%)
Jul 20, 2022 24.60 27.00 24.60 25.40 9,068 +0.60(+2.42%)
Jul 19, 2022 25.90 26.30 24.60 24.80 9,184 -0.60(-2.36%)
Jul 18, 2022 25.90 27.60 24.30 25.40 9,895 +0.20(+0.79%)
Jul 15, 2022 25.20 25.40 23.60 25.20 8,534 +0.10(+0.40%)
Jul 14, 2022 25.30 25.80 24.40 25.10 8,702 -0.30(-1.18%)
Jul 13, 2022 23.70 25.40 23.30 25.40 9,882 +1.40(+5.83%)
Jul 12, 2022 25.50 25.75 23.50 24.00 14,002 -1.50(-5.88%)
Jul 11, 2022 25.40 28.45 25.00 25.50 25,953 +0.30(+1.19%)
Jul 08, 2022 22.20 25.60 22.10 25.20 25,129 +2.40(+10.53%)
Jul 07, 2022 21.30 22.80 20.20 22.80 16,875 +1.70(+8.06%)
Jul 06, 2022 21.50 22.20 20.00 21.10 15,862 +0.90(+4.46%)
Jul 05, 2022 19.90 20.73 19.10 20.20 16,950 +1.40(+7.45%)
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.