Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.684 8.684 8.640 8.649 736 -0.04(-0.46%)
Aug 30, 2022 8.698 8.698 8.689 8.689 1,054 -0.05(-0.53%)
Aug 29, 2022 8.766 8.766 8.727 8.735 1,119 -0.08(-0.90%)
Aug 26, 2022 8.882 8.882 8.814 8.814 114 -0.13(-1.41%)
Aug 25, 2022 8.915 8.940 8.915 8.940 2,242 +0.09(+0.99%)
Aug 24, 2022 8.872 8.911 8.834 8.853 3,926 -0.00(-0.05%)
Aug 23, 2022 8.858 8.858 8.858 8.858 312 +0.00(+0.00%)
Aug 22, 2022 8.892 8.892 8.843 8.858 4,229 -0.13(-1.45%)
Aug 19, 2022 8.988 8.988 8.988 8.988 103 -0.08(-0.85%)
Aug 18, 2022 9.066 9.066 9.056 9.066 9,327 +0.00(+0.04%)
Aug 17, 2022 9.066 9.066 9.056 9.063 3,245 -0.08(-0.89%)
Aug 16, 2022 9.124 9.144 9.124 9.144 1,985 +0.02(+0.17%)
Aug 15, 2022 9.134 9.134 9.114 9.129 5,031 -0.01(-0.16%)
Aug 12, 2022 9.153 9.163 9.143 9.143 704 +0.09(+0.96%)
Aug 11, 2022 9.056 9.056 9.056 9.056 5 -0.02(-0.27%)
Aug 10, 2022 9.064 9.105 9.064 9.080 597 +0.13(+1.46%)
Aug 09, 2022 8.959 8.969 8.945 8.950 3,299 -0.03(-0.38%)
Aug 08, 2022 8.959 8.998 8.887 8.984 8,033 +0.03(+0.38%)
Aug 05, 2022 8.940 8.959 8.930 8.950 2,011 -0.04(-0.48%)
Aug 04, 2022 8.998 9.008 8.993 8.993 543 -0.01(-0.14%)
Aug 03, 2022 8.998 9.018 8.998 9.006 413 +0.05(+0.60%)
Aug 02, 2022 8.998 8.998 8.940 8.952 1,010 -0.08(-0.83%)
Aug 01, 2022 9.014 9.027 9.014 9.027 1,182 +0.01(+0.06%)
Jul 29, 2022 8.984 9.037 8.984 9.022 1,309 +0.07(+0.74%)
Jul 28, 2022 8.956 8.956 8.956 8.956 7 +0.07(+0.77%)
Jul 27, 2022 8.892 8.901 8.887 8.887 694 +0.13(+1.51%)
Jul 26, 2022 8.776 8.776 8.755 8.755 340 -0.07(-0.78%)
Jul 25, 2022 8.805 8.843 8.805 8.824 5,035 +0.02(+0.27%)
Jul 22, 2022 8.795 8.814 8.795 8.800 2,067 -0.00(-0.05%)
Jul 21, 2022 8.747 8.814 8.747 8.805 1,563 +0.06(+0.72%)
Jul 20, 2022 8.708 8.766 8.708 8.742 2,215 -0.01(-0.11%)
Jul 19, 2022 8.737 8.751 8.737 8.751 815 +0.12(+1.45%)
Jul 18, 2022 8.698 8.698 8.621 8.626 13,643 -0.01(-0.17%)
Jul 15, 2022 8.636 8.650 8.611 8.641 4,070 +0.08(+0.97%)
Jul 14, 2022 8.476 8.558 8.476 8.558 3,536 -0.05(-0.54%)
Jul 13, 2022 8.534 8.611 8.495 8.604 3,798 -0.01(-0.08%)
Jul 12, 2022 8.601 8.611 8.601 8.611 11,990 -0.01(-0.12%)
Jul 11, 2022 8.653 8.653 8.621 8.621 2,876 -0.07(-0.77%)
Jul 08, 2022 8.698 8.698 8.688 8.688 16,054 -0.01(-0.11%)
Jul 07, 2022 8.669 8.698 8.669 8.698 240 +0.08(+0.95%)
Jul 06, 2022 8.617 8.617 8.617 8.617 192 -0.01(-0.09%)
Jul 05, 2022 8.545 8.624 8.545 8.624 4,294 -0.05(-0.57%)
Jul 01, 2022 8.674 8.674 8.674 8.674 253 +0.07(+0.79%)
Jun 30, 2022 8.606 8.606 8.606 8.606 149 -0.05(-0.56%)
Jun 29, 2022 8.654 8.654 8.654 8.654 0 +0.00(+0.03%)
Jun 28, 2022 8.768 8.768 8.651 8.651 516 -0.07(-0.83%)
Jun 27, 2022 8.724 8.724 8.724 8.724 177 -0.01(-0.06%)
Jun 24, 2022 8.729 8.729 8.729 8.729 0 +0.15(+1.77%)
Jun 23, 2022 8.541 8.577 8.541 8.577 519 -0.00(-0.05%)
Jun 22, 2022 8.570 8.608 8.551 8.581 2,126 +0.03(+0.33%)
Jun 21, 2022 8.546 8.570 8.546 8.553 3,248 +0.09(+1.03%)
Jun 17, 2022 8.466 8.466 8.466 8.466 103 +0.03(+0.32%)
Jun 16, 2022 8.439 8.439 8.439 8.439 49 -0.14(-1.68%)
Jun 15, 2022 8.583 8.583 8.583 8.583 82 +0.12(+1.40%)
Jun 14, 2022 8.464 8.464 8.387 8.464 1,675 -0.07(-0.84%)
Jun 13, 2022 8.536 8.536 8.536 8.536 79 -0.25(-2.90%)
Jun 10, 2022 8.801 8.830 8.790 8.790 1,088 -0.15(-1.63%)
Jun 09, 2022 9.022 9.051 8.936 8.936 2,753 -0.14(-1.59%)
Jun 08, 2022 9.090 9.099 9.080 9.080 521 -0.07(-0.74%)
Jun 07, 2022 9.126 9.148 9.126 9.148 591 +0.05(+0.51%)
Jun 06, 2022 9.090 9.106 9.080 9.101 940 +0.00(+0.01%)
Jun 03, 2022 9.100 9.100 9.100 9.100 103 -0.08(-0.87%)
Jun 02, 2022 9.172 9.180 9.172 9.180 3,660 +0.16(+1.81%)
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.