Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.36 13.61 13.18 13.58 20,101 +0.40(+3.07%)
Jul 28, 2022 13.17 13.24 12.96 13.18 12,460 -0.09(-0.65%)
Jul 27, 2022 13.08 13.27 12.94 13.26 178,643 +0.35(+2.72%)
Jul 26, 2022 12.35 13.00 12.35 12.91 122,399 -0.27(-2.05%)
Jul 25, 2022 13.14 13.18 13.06 13.18 8,166 +0.08(+0.61%)
Jul 22, 2022 12.60 13.46 12.60 13.10 72,244 -0.08(-0.61%)
Jul 21, 2022 13.41 13.46 13.10 13.18 68,309 -0.53(-3.87%)
Jul 20, 2022 13.57 13.97 13.57 13.71 929,134 -0.03(-0.22%)
Jul 19, 2022 13.32 13.75 13.32 13.74 21,411 +0.69(+5.29%)
Jul 18, 2022 13.00 13.34 13.00 13.05 24,889 +0.10(+0.77%)
Jul 15, 2022 12.90 13.07 12.84 12.95 7,302 +0.38(+3.02%)
Jul 14, 2022 12.55 12.57 12.34 12.57 4,749 -0.13(-1.02%)
Jul 13, 2022 12.45 12.80 12.45 12.70 81,909 -0.17(-1.28%)
Jul 12, 2022 12.47 13.09 12.40 12.87 31,080 +0.59(+4.76%)
Jul 11, 2022 12.55 12.55 12.23 12.28 16,289 -0.72(-5.56%)
Jul 08, 2022 12.85 13.12 12.80 13.00 18,944 +0.16(+1.27%)
Jul 07, 2022 12.97 12.97 12.65 12.84 8,114 +0.23(+1.86%)
Jul 06, 2022 12.37 12.69 12.20 12.61 56,097 +0.03(+0.20%)
Jul 05, 2022 12.36 12.58 11.94 12.58 48,569 -0.02(-0.16%)
Jul 01, 2022 12.60 12.60 12.47 12.60 15,319 +0.15(+1.21%)
Jun 30, 2022 13.03 13.03 12.12 12.45 48,314 -0.78(-5.90%)
Jun 29, 2022 13.34 13.52 13.20 13.23 16,040 -0.36(-2.65%)
Jun 28, 2022 13.66 14.22 13.38 13.59 35,943 +0.09(+0.67%)
Jun 27, 2022 13.36 13.68 13.29 13.50 132,087 +0.01(+0.04%)
Jun 24, 2022 13.32 13.51 13.00 13.49 544,875 +0.52(+4.05%)
Jun 23, 2022 12.96 13.58 12.94 12.97 14,118 -0.63(-4.63%)
Jun 22, 2022 12.43 13.65 12.43 13.60 53,317 +0.09(+0.67%)
Jun 21, 2022 14.05 14.05 13.51 13.51 23,324 +0.25(+1.87%)
Jun 17, 2022 12.75 13.38 12.69 13.26 120,447 +0.53(+4.18%)
Jun 16, 2022 13.50 13.90 12.72 12.73 41,914 -1.17(-8.42%)
Jun 15, 2022 14.08 14.18 13.83 13.90 50,214 +0.00(+0.00%)
Jun 14, 2022 15.06 15.06 13.69 13.90 787,902 -0.78(-5.31%)
Jun 13, 2022 15.64 15.64 14.48 14.68 75,800 -1.17(-7.38%)
Jun 10, 2022 16.20 16.20 15.85 15.85 11,077 -0.51(-3.12%)
Jun 09, 2022 16.60 16.73 16.36 16.36 15,476 -0.83(-4.84%)
Jun 08, 2022 17.36 17.36 17.13 17.19 1,860 -0.18(-1.03%)
Jun 07, 2022 16.75 17.37 16.75 17.37 11,050 +0.39(+2.30%)
Jun 06, 2022 16.27 17.17 16.27 16.98 4,887 +0.11(+0.67%)
Jun 03, 2022 17.07 17.07 16.82 16.87 6,886 -0.42(-2.45%)
Jun 02, 2022 16.91 17.39 16.91 17.29 20,106 +0.39(+2.31%)
Jun 01, 2022 17.60 17.88 16.89 16.90 27,780 -0.73(-4.14%)
May 31, 2022 17.43 17.82 17.43 17.63 28,220 +0.13(+0.74%)
May 27, 2022 17.20 17.58 17.14 17.50 24,170 +0.39(+2.28%)
May 26, 2022 16.66 17.15 16.65 17.11 15,782 +0.72(+4.39%)
May 25, 2022 16.08 16.39 15.85 16.39 7,192 +0.43(+2.69%)
May 24, 2022 15.50 16.32 15.50 15.96 66,036 -0.74(-4.43%)
May 23, 2022 16.27 16.99 15.55 16.70 8,316 +0.58(+3.60%)
May 20, 2022 16.45 16.70 16.00 16.12 13,445 -0.29(-1.80%)
May 19, 2022 16.22 16.59 16.22 16.41 10,034 +0.07(+0.46%)
May 18, 2022 16.73 16.88 16.34 16.34 18,083 -0.46(-2.74%)
May 17, 2022 16.79 16.82 16.40 16.80 13,101 +0.75(+4.64%)
May 16, 2022 16.03 16.25 15.91 16.05 10,688 +0.11(+0.66%)
May 13, 2022 15.75 16.29 15.75 15.95 44,206 +0.64(+4.18%)
May 12, 2022 15.50 15.96 15.30 15.31 55,313 -0.85(-5.26%)
May 11, 2022 16.53 16.71 16.13 16.16 28,809 -0.13(-0.80%)
May 10, 2022 15.45 16.35 15.45 16.29 573,473 +0.45(+2.84%)
May 09, 2022 15.76 16.73 15.76 15.84 40,521 -0.98(-5.83%)
May 06, 2022 16.97 17.13 16.58 16.82 29,295 -0.31(-1.81%)
May 05, 2022 17.74 17.74 17.13 17.13 17,771 -0.89(-4.94%)
May 04, 2022 16.93 18.08 16.93 18.02 34,776 +0.18(+1.01%)
May 03, 2022 17.49 17.94 17.39 17.84 22,911 +0.70(+4.08%)
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.