Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.02 11.16 10.95 10.96 2,304,613 -0.02(-0.17%)
Sep 29, 2022 11.01 11.06 10.88 10.98 1,941,579 -0.16(-1.44%)
Sep 28, 2022 11.01 11.22 10.95 11.14 1,890,728 +0.16(+1.46%)
Sep 27, 2022 11.10 11.15 10.83 10.98 2,271,377 -0.05(-0.43%)
Sep 26, 2022 11.03 11.17 10.97 11.02 1,775,668 -0.10(-0.93%)
Sep 23, 2022 11.18 11.19 10.96 11.13 2,087,039 -0.19(-1.67%)
Sep 22, 2022 11.55 11.55 11.23 11.32 2,329,270 -0.17(-1.48%)
Sep 21, 2022 11.65 11.82 11.47 11.49 2,117,652 -0.09(-0.73%)
Sep 20, 2022 11.50 11.66 11.45 11.57 2,063,112 -0.01(-0.08%)
Sep 19, 2022 11.29 11.60 11.25 11.58 1,625,627 +0.18(+1.57%)
Sep 16, 2022 11.37 11.46 11.23 11.40 5,846,871 -0.07(-0.58%)
Sep 15, 2022 11.30 11.59 11.25 11.47 2,054,020 +0.20(+1.76%)
Sep 14, 2022 11.26 11.29 11.06 11.27 2,046,640 +0.11(+1.02%)
Sep 13, 2022 11.33 11.40 11.10 11.16 1,657,371 -0.38(-3.28%)
Sep 12, 2022 11.44 11.60 11.43 11.53 1,826,596 +0.12(+1.08%)
Sep 09, 2022 11.37 11.46 11.35 11.41 1,747,979 +0.09(+0.84%)
Sep 08, 2022 10.99 11.32 10.94 11.32 1,543,286 +0.25(+2.22%)
Sep 07, 2022 10.77 11.08 10.74 11.07 2,343,066 +0.26(+2.36%)
Sep 06, 2022 11.07 11.10 10.71 10.82 2,517,315 -0.20(-1.80%)
Sep 02, 2022 11.19 11.27 11.00 11.01 2,246,820 -0.05(-0.43%)
Sep 01, 2022 11.13 11.16 10.90 11.06 1,960,308 -0.09(-0.76%)
Aug 31, 2022 11.30 11.31 11.13 11.15 1,915,888 -0.13(-1.16%)
Aug 30, 2022 11.31 11.31 11.13 11.28 2,023,503 +0.01(+0.08%)
Aug 29, 2022 11.32 11.35 11.22 11.27 1,410,500 -0.15(-1.31%)
Aug 26, 2022 11.76 11.78 11.41 11.42 1,502,930 -0.32(-2.71%)
Aug 25, 2022 11.60 11.74 11.60 11.74 1,666,019 +0.14(+1.21%)
Aug 24, 2022 11.60 11.65 11.51 11.60 1,403,462 -0.02(-0.16%)
Aug 23, 2022 11.62 11.72 11.61 11.61 2,611,324 -0.01(-0.08%)
Aug 22, 2022 11.69 11.69 11.58 11.62 2,130,309 -0.23(-1.97%)
Aug 19, 2022 11.98 12.02 11.82 11.86 1,947,854 -0.22(-1.78%)
Aug 18, 2022 12.02 12.08 11.96 12.07 1,173,509 +0.06(+0.47%)
Aug 17, 2022 11.91 12.04 11.86 12.02 1,172,083 -0.05(-0.39%)
Aug 16, 2022 11.95 12.12 11.94 12.06 1,365,199 +0.09(+0.78%)
Aug 15, 2022 11.77 11.99 11.71 11.97 1,395,840 +0.07(+0.63%)
Aug 12, 2022 11.78 11.90 11.71 11.90 1,216,300 +0.17(+1.44%)
Aug 11, 2022 11.63 11.74 11.61 11.73 1,340,080 +0.18(+1.54%)
Aug 10, 2022 11.46 11.61 11.46 11.55 1,847,660 +0.20(+1.73%)
Aug 09, 2022 11.24 11.35 11.20 11.35 1,856,987 +0.12(+1.08%)
Aug 08, 2022 11.33 11.39 11.20 11.23 2,161,550 -0.04(-0.33%)
Aug 05, 2022 11.06 11.34 11.03 11.27 1,838,642 +0.21(+1.86%)
Aug 04, 2022 11.10 11.12 11.01 11.06 1,245,879 -0.07(-0.67%)
Aug 03, 2022 11.11 11.22 11.02 11.14 1,609,990 +0.11(+1.02%)
Aug 02, 2022 11.13 11.14 11.01 11.03 2,207,908 -0.14(-1.26%)
Aug 01, 2022 11.11 11.23 11.05 11.17 1,912,447 -0.02(-0.17%)
Jul 29, 2022 11.07 11.21 11.06 11.18 2,300,566 +0.14(+1.27%)
Jul 28, 2022 11.05 11.12 10.89 11.04 1,886,445 -0.05(-0.42%)
Jul 27, 2022 11.05 11.12 10.97 11.09 2,050,251 +0.11(+1.02%)
Jul 26, 2022 10.97 11.10 10.94 10.98 1,715,787 -0.05(-0.42%)
Jul 25, 2022 10.94 11.07 10.86 11.03 2,079,640 +0.19(+1.73%)
Jul 22, 2022 10.89 11.00 10.76 10.84 2,771,630 +0.01(+0.09%)
Jul 21, 2022 10.64 10.86 10.54 10.83 3,820,317 +0.02(+0.17%)
Jul 20, 2022 10.59 10.89 10.59 10.81 2,557,666 +0.09(+0.87%)
Jul 19, 2022 10.57 10.77 10.55 10.72 2,116,165 +0.33(+3.15%)
Jul 18, 2022 10.43 10.57 10.36 10.39 2,150,264 +0.07(+0.73%)
Jul 15, 2022 10.17 10.37 10.09 10.31 2,627,797 +0.29(+2.89%)
Jul 14, 2022 9.875 10.04 9.847 10.02 3,693,688 -0.03(-0.28%)
Jul 13, 2022 10.19 10.21 10.02 10.05 2,286,107 -0.21(-2.09%)
Jul 12, 2022 10.15 10.45 10.13 10.27 1,582,460 +0.03(+0.27%)
Jul 11, 2022 10.29 10.34 10.16 10.24 1,956,916 -0.12(-1.17%)
Jul 08, 2022 10.52 10.54 10.33 10.36 1,540,087 -0.07(-0.63%)
Jul 07, 2022 10.36 10.47 10.36 10.43 2,735,253 +0.17(+1.64%)
Jul 06, 2022 10.17 10.32 10.10 10.26 2,631,090 -0.03(-0.27%)
Jul 05, 2022 10.10 10.30 9.931 10.29 2,120,612 -0.04(-0.36%)
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.