Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.850 9.850 9.840 9.845 5,562 -0.00(-0.05%)
Aug 30, 2022 9.830 9.850 9.830 9.850 7,685 +0.01(+0.10%)
Aug 29, 2022 9.860 9.860 9.836 9.840 116,170 -0.01(-0.10%)
Aug 26, 2022 9.880 9.880 9.845 9.850 91,502 +0.01(+0.10%)
Aug 24, 2022 9.840 0 -0.01(-0.10%)
Aug 23, 2022 9.850 9.860 9.845 9.850 21,622 +0.01(+0.10%)
Aug 22, 2022 9.840 9.850 9.830 9.840 91,690 -0.02(-0.20%)
Aug 19, 2022 9.850 9.860 9.850 9.860 3,802 +0.00(+0.00%)
Aug 18, 2022 9.860 9.860 9.850 9.860 291,362 +0.00(+0.00%)
Aug 17, 2022 9.850 9.860 9.850 9.860 10,600 +0.00(+0.00%)
Aug 16, 2022 9.840 9.870 9.840 9.860 11,777 -0.01(-0.05%)
Aug 15, 2022 9.860 9.870 9.850 9.865 463,213 +0.01(+0.05%)
Aug 12, 2022 9.860 9.860 9.860 9.860 4,200 +0.00(+0.00%)
Aug 11, 2022 9.840 9.860 9.840 9.860 43,110 +0.02(+0.20%)
Aug 10, 2022 9.840 9.840 9.840 9.840 2,781 +0.00(+0.00%)
Aug 09, 2022 9.840 9.850 9.840 9.840 103,769 +0.00(+0.00%)
Aug 08, 2022 9.840 9.850 9.830 9.840 92,604 +0.01(+0.10%)
Aug 05, 2022 9.830 9.850 9.830 9.830 39,650 -0.02(-0.20%)
Aug 04, 2022 9.860 9.880 9.840 9.850 26,202 +0.01(+0.10%)
Aug 03, 2022 9.850 9.855 9.830 9.840 93,283 +0.00(+0.00%)
Aug 02, 2022 9.830 9.840 9.830 9.840 23,655 +0.01(+0.10%)
Aug 01, 2022 9.840 9.840 9.830 9.830 212,006 -0.01(-0.10%)
Jul 29, 2022 9.840 9.850 9.830 9.840 44,326 -0.01(-0.10%)
Jul 28, 2022 9.860 9.860 9.850 9.850 200 +0.01(+0.10%)
Jul 27, 2022 9.860 9.860 9.840 9.840 100,438 +0.00(+0.00%)
Jul 26, 2022 9.840 9.840 9.840 9.840 100,000 -0.01(-0.10%)
Jul 25, 2022 9.850 9.850 9.850 9.850 10,001 +0.00(+0.00%)
Jul 22, 2022 9.850 9.850 9.830 9.850 40,240 +0.02(+0.20%)
Jul 21, 2022 9.830 9.850 9.830 9.830 2,143 +0.00(+0.00%)
Jul 20, 2022 9.840 9.850 9.830 9.830 17,805 +0.00(+0.00%)
Jul 19, 2022 9.810 9.845 9.810 9.830 185,762 +0.01(+0.05%)
Jul 18, 2022 9.810 9.825 9.810 9.825 268 +0.01(+0.15%)
Jul 15, 2022 9.820 9.820 9.810 9.810 1,078 -0.01(-0.10%)
Jul 14, 2022 9.810 9.820 9.810 9.820 700 +0.00(+0.00%)
Jul 12, 2022 9.820 200 +0.00(+0.00%)
Jul 11, 2022 9.820 9.820 9.810 9.820 6,324 +0.02(+0.20%)
Jul 08, 2022 9.800 9.800 9.800 9.800 2,907 +0.00(+0.00%)
Jul 07, 2022 9.800 9.800 9.800 9.800 5,286 +0.00(+0.00%)
Jul 06, 2022 9.800 9.810 9.800 9.800 727,276 +0.01(+0.10%)
Jul 05, 2022 9.790 9.790 9.790 9.790 1,324 +0.00(+0.00%)
Jul 01, 2022 9.790 9.790 9.790 9.790 25,117 -0.01(-0.10%)
Jun 29, 2022 9.800 102 +0.00(+0.00%)
Jun 28, 2022 9.800 9.800 9.790 9.800 311 +0.01(+0.10%)
Jun 27, 2022 9.780 9.800 9.785 9.790 2,753 -0.01(-0.10%)
Jun 24, 2022 9.790 9.800 9.790 9.800 350 +0.01(+0.10%)
Jun 23, 2022 9.780 9.795 9.780 9.790 2,195 -0.02(-0.20%)
Jun 22, 2022 9.780 9.810 9.780 9.810 300 +0.00(+0.00%)
Jun 21, 2022 9.770 9.810 9.770 9.810 211,239 +0.02(+0.24%)
Jun 17, 2022 9.780 9.787 9.780 9.787 321 +0.01(+0.07%)
Jun 16, 2022 9.780 9.790 9.780 9.780 4,530 +0.00(+0.00%)
Jun 15, 2022 9.810 9.810 9.780 9.780 1,144 -0.02(-0.15%)
Jun 14, 2022 9.790 9.800 9.790 9.795 12,915 +0.00(+0.00%)
Jun 13, 2022 9.800 9.800 9.790 9.795 5,751 -0.00(-0.05%)
Jun 10, 2022 9.780 9.800 9.780 9.800 1,090 -0.00(-0.00%)
Jun 09, 2022 9.790 9.800 9.790 9.800 202,090 +0.00(+0.00%)
Jun 08, 2022 9.790 9.800 9.790 9.800 1,299 -0.01(-0.10%)
Jun 07, 2022 9.800 9.810 9.800 9.810 7,335 +0.04(+0.41%)
Jun 06, 2022 9.770 9.770 9.770 9.770 101 +0.00(+0.00%)
Jun 03, 2022 9.770 9.780 9.770 9.770 34,772 +0.00(+0.00%)
Jun 02, 2022 9.780 9.785 9.770 9.770 1,935 -0.01(-0.07%)
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.