Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.51 11.88 11.08 11.52 4,221,372 -0.20(-1.71%)
Sep 29, 2022 10.90 11.78 10.55 11.72 4,182,215 +0.71(+6.45%)
Sep 28, 2022 11.00 11.24 10.84 11.01 2,161,807 -0.10(-0.90%)
Sep 27, 2022 10.94 11.24 10.65 11.11 3,134,432 +0.38(+3.54%)
Sep 26, 2022 10.20 10.90 10.13 10.73 3,713,917 +0.51(+4.99%)
Sep 23, 2022 10.44 10.45 9.860 10.22 5,479,266 -0.45(-4.22%)
Sep 22, 2022 10.42 10.85 10.36 10.67 2,924,867 -0.04(-0.33%)
Sep 21, 2022 11.77 11.79 10.32 10.71 7,637,444 -1.16(-9.81%)
Sep 20, 2022 11.27 12.45 11.15 11.87 6,058,444 +0.18(+1.54%)
Sep 19, 2022 13.48 13.58 10.48 11.69 13,656,353 -2.59(-18.14%)
Sep 16, 2022 14.90 14.92 14.07 14.28 3,759,711 -0.88(-5.80%)
Sep 15, 2022 15.59 16.07 15.02 15.16 3,036,250 -0.61(-3.87%)
Sep 14, 2022 15.67 16.15 14.96 15.77 3,506,319 +0.39(+2.54%)
Sep 13, 2022 15.56 16.38 15.27 15.38 4,153,970 -0.71(-4.41%)
Sep 12, 2022 15.57 16.18 14.86 16.09 5,833,831 +0.52(+3.34%)
Sep 09, 2022 12.91 15.69 12.75 15.57 13,275,079 +2.80(+21.93%)
Sep 08, 2022 11.48 12.92 11.10 12.77 11,315,332 +1.26(+10.95%)
Sep 07, 2022 15.99 16.53 10.75 11.51 28,578,616 -3.08(-21.11%)
Sep 06, 2022 14.58 14.74 14.20 14.59 2,049,750 -0.21(-1.42%)
Sep 02, 2022 15.22 15.61 14.63 14.80 3,297,491 -0.50(-3.27%)
Sep 01, 2022 15.13 15.46 14.88 15.30 3,167,885 +0.00(+0.00%)
Aug 31, 2022 15.20 15.48 14.55 15.30 4,940,761 +0.42(+2.82%)
Aug 30, 2022 16.40 16.52 13.22 14.88 11,269,332 -1.61(-9.76%)
Aug 29, 2022 16.25 16.63 16.15 16.49 2,597,665 -0.18(-1.08%)
Aug 26, 2022 17.36 17.37 16.42 16.67 3,297,854 -0.64(-3.70%)
Aug 25, 2022 18.14 18.36 16.80 17.31 3,818,810 -0.83(-4.58%)
Aug 24, 2022 17.70 18.84 17.55 18.14 3,394,863 +0.13(+0.72%)
Aug 23, 2022 16.97 18.31 16.61 18.01 5,088,182 +1.05(+6.19%)
Aug 22, 2022 18.42 19.07 16.61 16.96 6,784,521 -0.51(-2.92%)
Aug 19, 2022 18.08 19.49 17.39 17.47 7,877,164 -1.21(-6.45%)
Aug 18, 2022 23.06 23.67 18.56 18.68 12,110,066 -5.11(-21.47%)
Aug 17, 2022 22.15 24.55 22.10 23.78 12,427,326 +1.53(+6.88%)
Aug 16, 2022 19.72 23.99 19.51 22.25 18,751,616 +2.64(+13.46%)
Aug 15, 2022 18.85 20.87 18.40 19.61 16,677,588 +0.53(+2.78%)
Aug 12, 2022 15.78 19.25 15.22 19.08 24,556,360 +3.07(+19.18%)
Aug 11, 2022 14.22 17.99 13.66 16.01 58,989,244 +4.24(+36.02%)
Aug 10, 2022 11.77 11.88 11.34 11.77 5,442,150 +0.27(+2.35%)
Aug 09, 2022 12.00 12.27 11.28 11.50 6,037,046 -0.56(-4.64%)
Aug 08, 2022 12.66 12.82 12.01 12.06 4,813,231 -0.55(-4.36%)
Aug 05, 2022 12.36 13.45 12.19 12.61 7,061,588 +0.24(+1.94%)
Aug 04, 2022 12.24 12.58 11.86 12.37 4,002,519 +0.06(+0.49%)
Aug 03, 2022 12.17 12.75 11.91 12.31 5,631,931 +0.22(+1.82%)
Aug 02, 2022 11.84 12.53 11.84 12.09 4,955,391 +0.22(+1.85%)
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.