Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.56 14.75 14.24 14.46 856,408 -0.23(-1.57%)
Jul 28, 2022 14.02 14.75 13.73 14.69 1,576,108 +0.78(+5.61%)
Jul 27, 2022 13.42 13.93 13.12 13.91 649,584 +0.71(+5.38%)
Jul 26, 2022 13.65 13.90 13.09 13.20 761,362 -0.78(-5.58%)
Jul 25, 2022 14.23 14.37 13.63 13.98 806,187 -0.24(-1.69%)
Jul 22, 2022 15.06 15.19 14.02 14.22 1,000,634 -0.77(-5.14%)
Jul 21, 2022 14.76 15.19 14.52 14.99 1,323,277 +0.12(+0.81%)
Jul 20, 2022 14.46 15.32 14.38 14.87 2,285,524 +0.56(+3.91%)
Jul 19, 2022 14.13 14.43 13.65 14.31 1,620,420 +0.40(+2.88%)
Jul 18, 2022 14.49 14.98 13.90 13.91 1,576,926 -0.28(-1.97%)
Jul 15, 2022 14.06 14.42 13.60 14.19 1,013,418 +0.28(+2.01%)
Jul 14, 2022 14.21 14.39 13.71 13.91 1,005,388 -0.36(-2.52%)
Jul 13, 2022 13.10 14.52 13.03 14.27 2,134,767 +0.72(+5.31%)
Jul 12, 2022 13.70 14.09 13.23 13.55 848,525 -0.15(-1.09%)
Jul 11, 2022 14.43 14.66 13.58 13.70 922,044 -0.85(-5.84%)
Jul 08, 2022 13.67 14.81 13.22 14.55 2,651,864 +0.66(+4.75%)
Jul 07, 2022 13.13 14.10 13.13 13.89 1,501,015 +0.76(+5.79%)
Jul 06, 2022 13.00 13.31 12.70 13.13 1,158,592 -0.03(-0.23%)
Jul 05, 2022 12.10 13.28 11.80 13.16 2,059,482 +0.77(+6.21%)
Jul 01, 2022 11.21 12.50 11.03 12.39 1,922,332 +1.22(+10.92%)
Jun 30, 2022 11.29 11.35 10.58 11.17 1,203,196 -0.31(-2.70%)
Jun 29, 2022 11.40 11.54 11.04 11.48 780,150 +0.07(+0.61%)
Jun 28, 2022 11.72 12.18 11.30 11.41 1,476,584 -0.43(-3.63%)
Jun 27, 2022 12.10 12.45 11.61 11.84 845,098 -0.67(-5.36%)
Jun 24, 2022 12.58 12.79 12.12 12.51 1,554,721 +0.03(+0.24%)
Jun 23, 2022 12.00 13.05 11.74 12.48 2,470,350 +0.59(+4.96%)
Jun 22, 2022 12.00 12.53 11.78 11.89 1,714,053 -0.51(-4.11%)
Jun 21, 2022 11.44 12.51 11.29 12.40 2,133,296 +1.05(+9.25%)
Jun 17, 2022 10.10 11.49 10.01 11.35 6,283,354 +1.36(+13.61%)
Jun 16, 2022 11.10 11.61 9.860 9.990 2,086,060 -1.39(-12.21%)
Jun 15, 2022 10.91 11.54 10.67 11.38 3,999,804 +0.67(+6.26%)
Jun 14, 2022 10.12 10.97 9.860 10.71 1,621,030 +0.65(+6.46%)
Jun 13, 2022 10.79 10.90 10.00 10.06 2,426,367 -0.91(-8.30%)
Jun 10, 2022 11.51 11.53 10.89 10.97 1,933,722 -1.05(-8.74%)
Jun 09, 2022 11.53 12.54 11.17 12.02 2,127,336 +0.40(+3.44%)
Jun 08, 2022 11.84 12.06 11.42 11.62 999,088 -0.32(-2.68%)
Jun 07, 2022 10.65 12.20 10.50 11.94 2,705,809 +1.07(+9.84%)
Jun 06, 2022 11.55 12.36 10.66 10.87 4,272,806 -0.68(-5.89%)
Jun 03, 2022 11.67 11.98 10.10 11.55 2,359,865 -0.38(-3.19%)
Jun 02, 2022 11.43 12.03 11.11 11.93 2,215,769 +0.50(+4.37%)
Jun 01, 2022 11.09 11.91 11.09 11.43 1,891,059 +0.18(+1.60%)
May 31, 2022 11.56 11.69 10.91 11.25 2,455,188 -0.25(-2.17%)
May 27, 2022 11.08 11.64 11.08 11.50 1,036,661 +0.49(+4.45%)
May 26, 2022 10.60 11.40 10.52 11.01 1,082,553 +0.25(+2.32%)
May 25, 2022 9.710 10.77 9.710 10.76 1,540,180 +1.05(+10.81%)
May 24, 2022 10.16 10.16 9.560 9.710 1,765,499 -0.64(-6.18%)
May 23, 2022 10.67 10.73 10.00 10.35 809,396 -0.34(-3.18%)
May 20, 2022 10.82 11.34 10.34 10.69 1,342,329 +0.03(+0.28%)
May 19, 2022 10.19 10.95 10.19 10.66 1,250,733 +0.57(+5.65%)
May 18, 2022 10.40 10.65 9.800 10.09 1,443,294 -0.60(-5.61%)
May 17, 2022 10.69 11.11 10.02 10.69 923,526 +0.30(+2.89%)
May 16, 2022 11.06 11.27 10.25 10.39 1,723,795 -0.80(-7.15%)
May 13, 2022 10.33 11.43 10.32 11.19 2,181,243 +1.15(+11.45%)
May 12, 2022 8.940 10.07 8.720 10.04 1,376,096 +0.84(+9.13%)
May 11, 2022 9.400 9.740 9.033 9.200 3,259,830 -0.34(-3.56%)
May 10, 2022 9.960 10.21 8.850 9.540 2,632,819 -0.14(-1.45%)
May 09, 2022 10.65 10.84 9.340 9.680 2,007,835 -1.37(-12.40%)
May 06, 2022 11.83 12.00 11.05 11.05 1,766,413 -0.90(-7.53%)
May 05, 2022 12.50 12.62 11.54 11.95 818,221 -0.92(-7.15%)
May 04, 2022 12.75 12.92 11.52 12.87 1,333,635 +0.21(+1.66%)
May 03, 2022 12.63 13.12 12.40 12.66 604,133 -0.08(-0.63%)
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.