Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.02 17.60 17.02 17.16 4,127 -0.09(-0.53%)
Jul 28, 2022 16.73 17.26 16.25 17.25 2,069 +0.62(+3.73%)
Jul 27, 2022 15.29 16.66 15.29 16.63 5,638 +1.76(+11.85%)
Jul 26, 2022 15.52 15.56 14.86 14.87 2,813 -1.35(-8.31%)
Jul 25, 2022 16.61 16.83 16.21 16.21 1,652 -0.77(-4.55%)
Jul 22, 2022 18.26 18.26 16.97 16.99 2,566 -1.09(-6.03%)
Jul 21, 2022 17.07 18.08 17.07 18.08 1,364 +0.46(+2.58%)
Jul 20, 2022 17.30 18.06 17.23 17.62 7,357 +0.59(+3.47%)
Jul 19, 2022 15.57 17.03 15.49 17.03 7,780 +1.88(+12.40%)
Jul 18, 2022 14.74 15.81 14.59 15.15 1,490 +1.10(+7.86%)
Jul 15, 2022 13.87 14.05 13.86 14.05 623 +0.31(+2.23%)
Jul 14, 2022 13.55 13.81 13.26 13.74 2,466 +0.20(+1.49%)
Jul 13, 2022 13.21 13.66 13.13 13.54 2,329 +0.05(+0.36%)
Jul 12, 2022 13.49 13.63 13.38 13.49 7,760 -0.17(-1.24%)
Jul 11, 2022 14.11 14.11 13.66 13.66 3,458 -0.99(-6.77%)
Jul 08, 2022 13.75 15.02 13.75 14.65 3,762 +0.65(+4.65%)
Jul 07, 2022 12.67 14.00 12.67 14.00 5,023 +1.35(+10.71%)
Jul 06, 2022 13.12 13.12 12.54 12.65 8,970 -0.50(-3.80%)
Jul 05, 2022 12.16 13.14 11.88 13.14 7,021 +0.87(+7.07%)
Jul 01, 2022 12.10 12.31 12.08 12.28 9,027 +0.18(+1.53%)
Jun 30, 2022 12.26 12.35 11.92 12.09 7,725 -0.59(-4.63%)
Jun 29, 2022 13.03 13.03 12.47 12.68 7,033 -0.49(-3.72%)
Jun 28, 2022 14.04 14.04 13.14 13.17 2,424 -0.78(-5.57%)
Jun 27, 2022 14.60 14.60 13.85 13.95 9,785 -0.65(-4.43%)
Jun 24, 2022 14.06 14.65 14.06 14.59 7,609 +0.73(+5.24%)
Jun 23, 2022 13.36 13.86 13.36 13.86 2,498 +0.60(+4.55%)
Jun 22, 2022 13.69 13.83 13.26 13.26 7,940 -0.74(-5.30%)
Jun 21, 2022 13.63 14.64 13.63 14.00 6,673 +0.79(+6.01%)
Jun 17, 2022 13.09 13.30 13.02 13.21 5,300 +0.09(+0.72%)
Jun 16, 2022 13.50 13.50 12.95 13.11 7,767 -0.75(-5.40%)
Jun 15, 2022 13.48 13.93 13.46 13.86 6,927 +0.28(+2.08%)
Jun 14, 2022 13.39 13.70 13.32 13.58 14,112 +0.01(+0.05%)
Jun 13, 2022 13.57 0 -1.67(-10.94%)
Jun 10, 2022 15.71 15.71 15.19 15.24 6,873 -0.69(-4.31%)
Jun 09, 2022 16.46 16.61 15.92 15.93 4,460 -0.88(-5.23%)
Jun 08, 2022 16.82 17.32 16.81 16.81 6,877 -0.24(-1.40%)
Jun 07, 2022 16.61 17.04 16.55 17.04 8,918 -0.16(-0.94%)
Jun 06, 2022 17.58 17.58 17.16 17.21 2,617 +0.20(+1.19%)
Jun 03, 2022 17.11 17.11 16.81 17.00 1,812 -0.68(-3.82%)
Jun 02, 2022 17.44 17.79 17.35 17.68 1,904 +0.77(+4.53%)
Jun 01, 2022 17.94 17.94 16.91 16.91 3,066 -1.16(-6.43%)
May 31, 2022 17.97 18.61 17.97 18.08 5,049 +0.48(+2.75%)
May 27, 2022 16.95 17.70 16.95 17.59 7,826 +0.77(+4.55%)
May 26, 2022 16.07 16.92 16.07 16.83 4,518 +0.58(+3.58%)
May 25, 2022 15.86 16.29 15.85 16.25 2,560 +0.45(+2.85%)
May 24, 2022 16.53 16.53 15.64 15.79 7,378 -0.90(-5.39%)
May 23, 2022 16.93 16.97 16.48 16.69 3,443 +0.06(+0.34%)
May 20, 2022 17.46 17.46 16.00 16.64 11,586 -0.57(-3.32%)
May 19, 2022 16.80 17.74 16.80 17.21 3,685 +0.53(+3.17%)
May 18, 2022 17.36 17.54 16.63 16.68 3,209 -1.02(-5.74%)
May 17, 2022 17.21 17.71 17.21 17.70 4,045 +1.02(+6.13%)
May 16, 2022 17.54 17.54 16.67 16.67 6,948 -0.99(-5.63%)
May 13, 2022 16.31 18.25 16.31 17.67 12,467 +1.59(+9.87%)
May 11, 2022 16.08 0 -2.02(-11.15%)
May 10, 2022 19.17 19.20 17.93 18.10 26,839 -0.34(-1.86%)
May 09, 2022 20.22 20.51 18.43 18.44 16,801 -3.21(-14.82%)
May 06, 2022 22.17 22.24 20.96 21.65 11,048 -0.62(-2.79%)
May 05, 2022 24.21 24.22 22.02 22.27 20,777 -2.23(-9.09%)
May 04, 2022 23.69 24.57 22.54 24.50 15,786 +1.28(+5.51%)
May 03, 2022 23.25 23.82 23.16 23.22 15,311 -0.08(-0.35%)
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.