Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 12.54 12.58 12.13 12.50 353,648,800 +0.12(+0.97%)
Sep 29, 2022 12.76 12.88 12.37 12.38 36,034,628 -0.34(-2.67%)
Sep 28, 2022 12.45 12.79 12.38 12.72 28,302,954 +0.31(+2.50%)
Sep 27, 2022 12.80 12.98 12.40 12.41 40,389,616 -0.34(-2.67%)
Sep 26, 2022 13.16 13.25 12.69 12.75 63,874,972 +0.14(+1.11%)
Sep 23, 2022 12.74 12.74 12.16 12.61 20,427,880 -0.35(-2.70%)
Sep 22, 2022 13.11 13.17 12.72 12.96 15,052,589 -0.05(-0.38%)
Sep 21, 2022 13.34 13.39 13.01 13.01 14,543,042 -0.29(-2.18%)
Sep 20, 2022 13.39 13.54 13.15 13.30 17,471,532 -0.16(-1.19%)
Sep 19, 2022 12.95 13.47 12.94 13.46 13,046,808 +0.38(+2.91%)
Sep 16, 2022 13.00 13.13 12.73 13.08 19,829,152 -0.03(-0.23%)
Sep 15, 2022 13.20 13.24 13.07 13.11 13,645,838 -0.11(-0.83%)
Sep 14, 2022 12.97 13.25 12.94 13.22 15,637,199 +0.30(+2.32%)
Sep 13, 2022 12.88 13.32 12.86 12.92 17,631,084 -0.26(-1.97%)
Sep 12, 2022 12.91 13.38 12.89 13.18 22,079,444 +0.29(+2.25%)
Sep 09, 2022 12.91 13.02 12.76 12.89 22,639,702 +0.06(+0.47%)
Sep 08, 2022 12.68 13.04 12.65 12.83 24,969,324 +0.10(+0.79%)
Sep 07, 2022 12.25 12.74 12.18 12.73 16,339,965 +0.50(+4.09%)
Sep 06, 2022 12.52 12.53 11.97 12.23 22,596,728 -0.32(-2.55%)
Sep 02, 2022 12.60 12.73 12.49 12.55 21,421,596 +0.02(+0.16%)
Sep 01, 2022 12.32 12.55 12.18 12.53 16,684,921 +0.20(+1.62%)
Aug 31, 2022 12.24 12.48 12.18 12.33 13,248,082 +0.13(+1.07%)
Aug 30, 2022 12.61 12.61 12.05 12.20 12,095,953 -0.32(-2.56%)
Aug 29, 2022 12.36 12.67 12.33 12.52 10,656,843 +0.04(+0.32%)
Aug 26, 2022 12.55 12.58 12.40 12.48 15,889,909 -0.02(-0.16%)
Aug 25, 2022 12.08 12.55 12.05 12.50 16,552,170 +0.50(+4.17%)
Aug 24, 2022 11.65 12.04 11.60 12.00 7,419,128 +0.28(+2.39%)
Aug 23, 2022 11.90 11.90 11.66 11.72 6,143,097 +0.00(+0.00%)
Aug 22, 2022 12.00 12.01 11.71 11.72 9,087,648 -0.41(-3.38%)
Aug 19, 2022 12.11 12.17 12.00 12.13 5,236,062 -0.07(-0.57%)
Aug 18, 2022 12.16 12.29 12.12 12.20 5,650,174 +0.02(+0.16%)
Aug 17, 2022 12.32 12.39 11.99 12.18 9,763,372 -0.21(-1.69%)
Aug 16, 2022 12.39 12.48 12.29 12.39 9,868,886 +0.00(+0.00%)
Aug 15, 2022 12.08 12.45 12.07 12.39 14,705,312 +0.26(+2.14%)
Aug 12, 2022 11.98 12.13 11.89 12.13 9,843,117 +0.22(+1.85%)
Aug 11, 2022 11.57 11.99 11.55 11.91 11,161,151 +0.37(+3.21%)
Aug 10, 2022 11.44 11.58 11.38 11.54 6,621,544 +0.19(+1.67%)
Aug 09, 2022 11.30 11.40 11.23 11.35 7,707,915 +0.08(+0.71%)
Aug 08, 2022 11.26 11.47 11.26 11.27 8,524,747 +0.13(+1.17%)
Aug 05, 2022 11.02 11.19 10.97 11.14 8,117,326 +0.09(+0.81%)
Aug 04, 2022 11.18 11.26 11.04 11.05 6,647,634 -0.07(-0.63%)
Aug 03, 2022 11.10 11.14 10.95 11.12 7,583,150 +0.10(+0.91%)
Aug 02, 2022 10.92 11.07 10.81 11.02 14,124,749 +0.11(+1.01%)
Aug 01, 2022 10.86 11.02 10.76 10.91 17,132,740 +0.05(+0.46%)
Jul 29, 2022 10.80 10.88 10.71 10.86 11,921,383 +0.08(+0.74%)
Jul 28, 2022 10.78 11.01 10.52 10.78 9,224,668 +0.00(+0.00%)
Jul 27, 2022 10.57 10.81 10.57 10.78 7,632,669 +0.20(+1.89%)
Jul 26, 2022 10.66 10.86 10.54 10.58 10,435,186 -0.17(-1.58%)
Jul 25, 2022 10.68 10.81 10.46 10.75 16,607,017 +0.12(+1.13%)
Jul 22, 2022 10.67 10.77 10.56 10.63 7,248,677 +0.05(+0.47%)
Jul 21, 2022 10.64 10.67 10.41 10.58 15,244,532 -0.12(-1.12%)
Jul 20, 2022 10.70 10.80 10.44 10.70 11,461,707 +0.01(+0.09%)
Jul 19, 2022 10.48 10.74 10.48 10.69 10,814,775 +0.34(+3.29%)
Jul 18, 2022 10.41 10.48 10.31 10.35 8,035,604 +0.03(+0.29%)
Jul 15, 2022 10.07 10.45 9.950 10.32 7,983,723 +0.31(+3.10%)
Jul 14, 2022 9.890 10.02 9.810 10.01 9,808,020 -0.07(-0.69%)
Jul 13, 2022 10.00 10.21 9.920 10.08 6,403,257 -0.03(-0.30%)
Jul 12, 2022 10.11 10.23 10.04 10.11 6,138,691 -0.01(-0.10%)
Jul 11, 2022 10.26 10.34 10.06 10.12 9,147,282 -0.15(-1.46%)
Jul 08, 2022 10.18 10.31 10.11 10.27 7,176,517 +0.08(+0.79%)
Jul 07, 2022 9.910 10.24 9.910 10.19 13,514,788 +0.36(+3.66%)
Jul 06, 2022 9.910 10.05 9.710 9.830 11,550,248 -0.01(-0.10%)
Jul 05, 2022 10.08 10.08 9.660 9.840 15,256,871 -0.40(-3.91%)
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.