Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.47 11.84 11.43 11.68 41,753 -0.23(-1.91%)
Oct 28, 2022 11.66 11.91 11.66 11.91 14,222 +0.32(+2.79%)
Oct 27, 2022 11.72 11.73 11.58 11.58 2,286 -0.16(-1.39%)
Oct 26, 2022 11.94 11.95 11.75 11.75 2,397 -0.13(-1.06%)
Oct 25, 2022 11.75 11.87 11.75 11.87 518 +0.24(+2.05%)
Oct 24, 2022 11.53 11.67 11.48 11.64 1,071 +0.06(+0.50%)
Oct 21, 2022 11.10 11.58 11.10 11.58 13,342 +0.30(+2.64%)
Oct 20, 2022 11.39 11.48 11.26 11.28 3,744 -0.10(-0.91%)
Oct 19, 2022 11.43 11.43 11.38 11.38 122 -0.10(-0.85%)
Oct 18, 2022 10.30 11.59 10.30 11.48 43,620 +0.15(+1.35%)
Oct 17, 2022 11.37 11.39 11.29 11.33 3,638 +0.34(+3.07%)
Oct 14, 2022 11.12 11.13 10.99 10.99 5,207 -0.34(-3.02%)
Oct 13, 2022 10.64 11.34 10.27 11.33 13,996 +0.31(+2.84%)
Oct 12, 2022 11.01 11.05 11.01 11.02 18,575 -0.01(-0.07%)
Oct 11, 2022 11.04 11.20 11.03 11.03 1,937 -0.12(-1.11%)
Oct 10, 2022 11.16 11.16 10.93 11.15 4,253 -0.16(-1.46%)
Oct 07, 2022 11.42 11.42 11.32 11.32 237 -0.41(-3.49%)
Oct 06, 2022 11.85 11.85 11.73 11.73 3,225 -0.11(-0.91%)
Oct 05, 2022 11.72 11.87 11.72 11.83 9,842 +0.00(+0.02%)
Oct 04, 2022 11.77 11.85 11.77 11.83 9,831 +0.41(+3.61%)
Oct 03, 2022 11.25 11.46 11.25 11.42 3,615 +0.28(+2.50%)
Sep 30, 2022 11.28 11.37 11.14 11.14 11,220 -0.15(-1.34%)
Sep 29, 2022 11.23 11.29 11.21 11.29 2,088 -0.35(-3.00%)
Sep 28, 2022 11.35 11.64 11.35 11.64 7,552 +0.31(+2.72%)
Sep 27, 2022 11.32 11.40 11.30 11.33 2,045 -0.05(-0.43%)
Sep 26, 2022 11.52 11.52 11.38 11.38 2,802 -0.01(-0.07%)
Sep 23, 2022 11.34 11.43 11.33 11.39 14,563 +0.17(+1.49%)
Sep 22, 2022 11.40 11.43 11.16 11.22 10,967 -0.44(-3.75%)
Sep 21, 2022 12.00 12.00 11.66 11.66 9,615 -0.17(-1.46%)
Sep 20, 2022 11.78 11.87 11.78 11.83 15,714 -0.17(-1.45%)
Sep 19, 2022 11.84 12.01 11.84 12.01 4,971 +0.14(+1.16%)
Sep 16, 2022 11.72 11.88 11.72 11.87 611 -0.06(-0.54%)
Sep 15, 2022 11.96 11.99 11.87 11.93 10,748 -0.14(-1.14%)
Sep 14, 2022 11.87 12.13 11.87 12.07 2,036 +0.18(+1.49%)
Sep 13, 2022 12.08 12.08 11.89 11.89 1,722 -0.72(-5.68%)
Sep 12, 2022 12.56 12.61 12.56 12.61 411 +0.11(+0.86%)
Sep 09, 2022 12.50 12.50 12.44 12.50 498 +0.24(+1.98%)
Sep 08, 2022 12.20 12.26 12.20 12.26 10,961 +0.00(+0.01%)
Sep 07, 2022 11.96 12.26 11.94 12.26 4,577 +0.29(+2.46%)
Sep 06, 2022 11.99 11.99 11.90 11.96 754 -0.06(-0.51%)
Sep 02, 2022 12.35 12.37 12.02 12.02 22,262 -0.18(-1.46%)
Sep 01, 2022 11.95 12.20 11.94 12.20 6,752 +0.02(+0.17%)
Aug 31, 2022 12.24 12.26 12.17 12.18 5,160 +0.16(+1.33%)
Aug 30, 2022 11.94 12.02 11.94 12.02 881 -0.36(-2.92%)
Aug 29, 2022 12.51 12.51 12.37 12.38 548 +0.00(+0.02%)
Aug 26, 2022 12.58 12.58 12.38 12.38 1,638 -0.56(-4.31%)
Aug 25, 2022 12.91 12.94 12.86 12.94 548 +0.24(+1.86%)
Aug 24, 2022 12.05 12.70 12.05 12.70 2,878 +0.08(+0.62%)
Aug 23, 2022 12.63 12.67 12.62 12.62 794 +0.03(+0.22%)
Aug 22, 2022 12.56 12.73 12.51 12.60 6,953 -0.26(-1.99%)
Aug 19, 2022 12.88 12.89 12.80 12.85 9,134 -0.22(-1.71%)
Aug 18, 2022 13.07 13.08 13.06 13.08 1,739 +0.05(+0.37%)
Aug 17, 2022 13.02 13.07 12.97 13.03 3,561 -0.17(-1.29%)
Aug 16, 2022 13.95 15.33 13.16 13.20 17,530 -0.05(-0.34%)
Aug 15, 2022 13.11 13.26 13.11 13.24 9,292 +0.05(+0.38%)
Aug 12, 2022 12.98 13.19 12.98 13.19 883 +0.28(+2.15%)
Aug 11, 2022 12.98 12.99 12.89 12.92 4,843 -0.10(-0.77%)
Aug 10, 2022 12.91 13.02 12.91 13.02 7,753 +0.39(+3.10%)
Aug 09, 2022 12.65 12.68 12.59 12.62 6,584 -0.10(-0.80%)
Aug 08, 2022 12.79 12.79 12.65 12.73 11,724 -0.01(-0.08%)
Aug 05, 2022 12.81 12.81 12.74 12.74 794 -0.08(-0.66%)
Aug 04, 2022 13.90 13.90 12.76 12.82 4,427 -0.05(-0.41%)
Aug 03, 2022 12.67 12.91 12.67 12.87 2,304 +0.30(+2.38%)
Aug 02, 2022 12.57 12.65 12.57 12.57 5,586 -0.08(-0.66%)
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.