Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.558 7.793 7.218 7.549 7,107,981 -0.17(-2.15%)
Sep 29, 2022 7.890 7.908 7.586 7.715 6,130,466 -0.32(-4.00%)
Sep 28, 2022 7.788 8.083 7.761 8.037 5,974,776 +0.28(+3.55%)
Sep 27, 2022 7.844 7.954 7.632 7.761 5,794,457 +0.05(+0.60%)
Sep 26, 2022 7.770 7.981 7.701 7.715 6,617,592 -0.07(-0.94%)
Sep 23, 2022 7.972 8.156 7.568 7.788 8,043,123 -0.36(-4.40%)
Sep 22, 2022 8.441 8.469 8.138 8.147 5,918,331 -0.24(-2.85%)
Sep 21, 2022 8.552 8.782 8.386 8.386 5,386,484 -0.08(-0.98%)
Sep 20, 2022 8.644 8.749 8.345 8.469 9,259,095 -0.29(-3.26%)
Sep 19, 2022 8.331 8.781 8.331 8.754 6,547,856 +0.37(+4.39%)
Sep 16, 2022 8.147 8.510 8.092 8.386 8,617,274 +0.11(+1.33%)
Sep 15, 2022 8.267 8.749 8.202 8.276 14,035,739 -0.31(-3.64%)
Sep 14, 2022 8.644 8.690 8.414 8.588 5,566,364 +0.00(+0.00%)
Sep 13, 2022 8.781 9.062 8.565 8.588 6,620,465 -0.57(-6.22%)
Sep 12, 2022 9.269 9.489 9.076 9.158 9,572,360 +0.03(+0.30%)
Sep 09, 2022 8.929 9.278 8.929 9.131 7,394,148 +0.27(+3.01%)
Sep 08, 2022 8.533 8.883 8.202 8.864 6,909,747 +0.03(+0.31%)
Sep 07, 2022 8.358 8.947 8.340 8.837 6,801,756 +0.44(+5.26%)
Sep 06, 2022 8.671 8.754 8.377 8.395 6,881,667 -0.13(-1.51%)
Sep 02, 2022 8.588 8.667 8.377 8.524 7,374,379 +0.03(+0.32%)
Sep 01, 2022 8.267 8.529 8.083 8.496 10,272,329 +0.09(+1.09%)
Aug 31, 2022 8.846 8.846 8.368 8.404 8,758,985 -0.49(-5.48%)
Aug 30, 2022 9.021 9.232 8.791 8.892 9,387,945 +0.17(+2.00%)
Aug 29, 2022 8.947 9.010 8.654 8.717 9,311,720 -0.31(-3.46%)
Aug 26, 2022 9.637 9.655 9.030 9.030 14,581,343 -0.17(-1.90%)
Aug 25, 2022 8.846 9.554 8.809 9.204 15,051,224 +0.09(+1.01%)
Aug 24, 2022 9.186 9.218 8.933 9.112 7,458,791 -0.17(-1.88%)
Aug 23, 2022 9.398 9.655 9.241 9.287 7,846,137 +0.05(+0.50%)
Aug 22, 2022 8.993 9.250 8.883 9.241 10,663,186 -0.05(-0.50%)
Aug 19, 2022 9.940 9.977 9.204 9.287 8,756,654 -0.71(-7.08%)
Aug 18, 2022 10.10 10.11 9.710 9.995 8,307,256 -0.17(-1.72%)
Aug 17, 2022 10.40 10.57 10.03 10.17 10,478,974 -0.39(-3.66%)
Aug 16, 2022 9.857 10.93 9.839 10.56 10,089,382 +0.72(+7.29%)
Aug 15, 2022 9.729 10.18 9.692 9.839 11,720,289 +0.06(+0.56%)
Aug 12, 2022 9.710 9.825 9.462 9.784 5,813,548 +0.24(+2.50%)
Aug 11, 2022 9.223 9.673 9.223 9.545 12,316,416 +0.50(+5.49%)
Aug 10, 2022 9.186 9.379 8.993 9.048 6,495,934 +0.17(+1.97%)
Aug 09, 2022 9.306 9.306 8.763 8.873 5,724,414 -0.57(-6.04%)
Aug 08, 2022 9.076 9.747 9.076 9.444 7,152,707 +0.49(+5.44%)
Aug 05, 2022 8.837 9.057 8.809 8.956 4,327,123 -0.01(-0.10%)
Aug 04, 2022 9.002 9.135 8.929 8.965 4,535,404 -0.03(-0.31%)
Aug 03, 2022 8.929 9.067 8.814 8.993 4,472,996 +0.25(+2.84%)
Aug 02, 2022 8.809 8.984 8.708 8.745 5,467,419 -0.17(-1.96%)
Aug 01, 2022 8.763 9.076 8.607 8.919 7,720,411 +0.07(+0.83%)
Jul 29, 2022 8.791 8.901 8.561 8.846 10,796,345 +0.06(+0.63%)
Jul 28, 2022 8.239 8.791 8.165 8.791 10,636,518 +0.63(+7.66%)
Jul 27, 2022 8.129 8.239 7.849 8.165 6,157,274 +0.16(+1.95%)
Jul 26, 2022 7.899 8.184 7.853 8.009 8,757,977 -0.46(-5.43%)
Jul 25, 2022 8.699 8.699 8.317 8.469 6,870,811 -0.19(-2.23%)
Jul 22, 2022 8.671 8.892 8.453 8.662 5,569,818 +0.05(+0.53%)
Jul 21, 2022 8.653 8.715 8.414 8.616 6,380,274 -0.11(-1.26%)
Jul 20, 2022 8.653 8.781 8.423 8.726 7,852,349 +0.13(+1.50%)
Jul 19, 2022 8.404 8.735 8.395 8.598 8,676,298 +0.45(+5.53%)
Jul 18, 2022 7.779 8.372 7.770 8.147 11,823,790 +0.49(+6.36%)
Jul 15, 2022 7.632 7.744 7.558 7.660 6,868,066 +0.09(+1.22%)
Jul 14, 2022 7.540 7.742 7.494 7.568 8,573,507 -0.06(-0.84%)
Jul 13, 2022 7.448 7.650 7.163 7.632 16,199,167 -0.02(-0.24%)
Jul 12, 2022 7.531 7.862 7.356 7.650 21,858,880 -0.40(-5.02%)
Jul 11, 2022 8.101 8.202 7.834 8.055 7,760,770 -0.13(-1.57%)
Jul 08, 2022 8.165 8.310 8.014 8.184 4,888,622 +0.03(+0.34%)
Jul 07, 2022 7.972 8.207 7.899 8.156 7,639,383 +0.28(+3.50%)
Jul 06, 2022 7.963 8.092 7.756 7.880 7,072,207 -0.14(-1.72%)
Jul 05, 2022 7.540 8.055 7.502 8.018 9,391,554 +0.35(+4.56%)
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.