Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.360 6.510 6.200 6.320 9,521,239 -0.11(-1.71%)
Sep 29, 2022 6.720 6.740 6.330 6.430 10,280,654 -0.42(-6.13%)
Sep 28, 2022 6.890 6.930 6.785 6.850 12,234,742 -0.01(-0.15%)
Sep 27, 2022 7.240 7.380 6.790 6.860 8,472,160 -0.24(-3.38%)
Sep 26, 2022 7.320 7.450 7.075 7.100 8,638,869 -0.28(-3.79%)
Sep 23, 2022 7.820 7.820 7.220 7.380 12,435,577 -0.56(-7.05%)
Sep 22, 2022 8.110 8.110 7.795 7.940 8,468,837 -0.10(-1.24%)
Sep 21, 2022 8.250 8.345 8.020 8.040 15,782,645 +0.25(+3.21%)
Sep 20, 2022 7.790 7.900 7.680 7.790 4,287,816 -0.03(-0.38%)
Sep 19, 2022 7.580 7.850 7.580 7.820 5,418,161 +0.13(+1.69%)
Sep 16, 2022 7.610 7.720 7.485 7.690 8,748,004 -0.03(-0.39%)
Sep 15, 2022 7.710 7.925 7.655 7.720 4,794,313 -0.12(-1.53%)
Sep 14, 2022 7.680 7.950 7.600 7.840 8,392,002 +0.25(+3.29%)
Sep 13, 2022 7.750 7.880 7.580 7.590 5,232,762 -0.48(-5.95%)
Sep 12, 2022 7.930 8.200 7.890 8.070 7,009,293 +0.21(+2.67%)
Sep 09, 2022 7.520 7.910 7.495 7.860 6,171,527 +0.45(+6.07%)
Sep 08, 2022 7.410 7.505 7.290 7.410 4,732,978 -0.11(-1.46%)
Sep 07, 2022 7.370 7.560 7.300 7.520 4,618,982 +0.23(+3.16%)
Sep 06, 2022 7.630 7.630 7.195 7.290 6,003,653 -0.24(-3.19%)
Sep 02, 2022 7.620 7.620 7.360 7.530 6,498,314 +0.06(+0.80%)
Sep 01, 2022 7.400 7.470 7.220 7.470 5,991,708 -0.04(-0.53%)
Aug 31, 2022 7.870 7.930 7.510 7.510 6,706,863 -0.30(-3.84%)
Aug 30, 2022 7.980 8.000 7.740 7.810 7,224,530 -0.10(-1.26%)
Aug 29, 2022 7.860 8.035 7.760 7.910 8,304,161 -0.03(-0.38%)
Aug 26, 2022 8.200 8.330 7.930 7.940 8,146,009 -0.23(-2.82%)
Aug 25, 2022 7.620 8.230 7.620 8.170 15,152,287 +0.78(+10.55%)
Aug 24, 2022 7.350 7.590 7.330 7.390 8,288,141 +0.07(+0.96%)
Aug 23, 2022 7.260 7.455 7.230 7.320 4,205,277 -0.01(-0.14%)
Aug 22, 2022 7.390 7.410 7.295 7.330 4,824,740 -0.17(-2.27%)
Aug 19, 2022 7.750 7.750 7.485 7.500 7,847,455 -0.32(-4.09%)
Aug 18, 2022 7.770 7.900 7.660 7.820 3,515,583 +0.02(+0.26%)
Aug 17, 2022 7.740 7.875 7.680 7.800 3,140,277 -0.05(-0.64%)
Aug 16, 2022 7.840 7.960 7.700 7.850 5,768,323 +0.03(+0.38%)
Aug 15, 2022 7.510 7.830 7.510 7.820 4,204,286 +0.16(+2.09%)
Aug 12, 2022 7.480 7.670 7.460 7.660 5,143,292 +0.24(+3.23%)
Aug 11, 2022 7.610 7.710 7.420 7.420 4,803,841 -0.02(-0.27%)
Aug 10, 2022 7.490 7.530 7.405 7.440 6,095,790 +0.16(+2.20%)
Aug 09, 2022 7.540 7.540 7.220 7.280 6,918,375 -0.28(-3.70%)
Aug 08, 2022 7.550 7.790 7.500 7.560 5,023,842 +0.04(+0.53%)
Aug 05, 2022 7.420 7.595 7.300 7.520 4,609,183 +0.00(+0.00%)
Aug 04, 2022 7.410 7.605 7.410 7.520 3,597,461 +0.04(+0.53%)
Aug 03, 2022 7.480 7.510 7.285 7.480 4,373,600 +0.08(+1.08%)
Aug 02, 2022 7.330 7.570 7.200 7.400 4,717,753 +0.07(+0.95%)
Aug 01, 2022 7.250 7.525 7.090 7.330 8,267,540 +0.01(+0.14%)
Jul 29, 2022 7.690 7.690 7.155 7.320 13,130,340 -0.42(-5.43%)
Jul 28, 2022 7.710 7.850 7.490 7.740 6,246,520 +0.03(+0.39%)
Jul 27, 2022 7.650 7.725 7.565 7.710 4,040,539 +0.15(+1.98%)
Jul 26, 2022 7.750 7.780 7.535 7.560 3,884,870 -0.27(-3.45%)
Jul 25, 2022 7.840 7.880 7.650 7.830 3,438,193 +0.03(+0.38%)
Jul 22, 2022 8.030 8.070 7.720 7.800 5,731,474 -0.19(-2.38%)
Jul 21, 2022 7.730 8.010 7.695 7.990 5,623,576 +0.17(+2.17%)
Jul 20, 2022 7.640 7.870 7.565 7.820 5,547,816 +0.18(+2.36%)
Jul 19, 2022 7.430 7.670 7.420 7.640 3,099,840 +0.34(+4.66%)
Jul 18, 2022 7.400 7.640 7.300 7.300 4,083,479 +0.00(+0.00%)
Jul 15, 2022 7.150 7.300 7.085 7.300 4,622,563 +0.23(+3.25%)
Jul 14, 2022 7.310 7.335 7.030 7.070 8,610,380 -0.35(-4.72%)
Jul 13, 2022 7.390 7.550 7.260 7.420 6,443,230 -0.12(-1.59%)
Jul 12, 2022 7.450 7.640 7.440 7.540 7,090,885 +0.05(+0.67%)
Jul 11, 2022 7.610 7.685 7.440 7.490 6,417,653 -0.19(-2.47%)
Jul 08, 2022 7.850 7.880 7.620 7.680 5,772,473 -0.22(-2.78%)
Jul 07, 2022 7.910 7.950 7.800 7.900 4,780,249 +0.10(+1.28%)
Jul 06, 2022 7.960 8.070 7.710 7.800 5,933,605 -0.19(-2.38%)
Jul 05, 2022 7.570 8.010 7.500 7.990 10,471,705 +0.22(+2.83%)
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.