Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.90 14.15 13.57 13.63 36,526 -0.12(-0.87%)
Jul 28, 2022 13.71 14.06 13.46 13.75 40,284 +0.15(+1.10%)
Jul 27, 2022 13.80 13.81 13.17 13.60 104,215 -0.05(-0.37%)
Jul 26, 2022 14.31 14.31 13.61 13.65 30,033 -0.87(-5.99%)
Jul 25, 2022 14.24 14.61 14.19 14.52 42,728 +0.25(+1.75%)
Jul 22, 2022 13.70 14.36 13.52 14.27 115,476 +0.64(+4.70%)
Jul 21, 2022 13.76 13.97 13.50 13.63 35,316 -0.32(-2.29%)
Jul 20, 2022 14.05 14.15 13.89 13.95 37,125 -0.09(-0.64%)
Jul 19, 2022 13.70 14.13 13.64 14.04 44,216 +0.53(+3.92%)
Jul 18, 2022 13.45 13.74 13.44 13.51 26,396 +0.06(+0.45%)
Jul 15, 2022 13.40 13.74 13.13 13.45 48,354 +0.31(+2.36%)
Jul 14, 2022 12.94 13.20 12.73 13.14 32,657 -0.08(-0.61%)
Jul 13, 2022 13.29 13.29 12.93 13.22 23,892 -0.20(-1.49%)
Jul 12, 2022 13.15 13.77 13.15 13.42 45,271 +0.08(+0.60%)
Jul 11, 2022 13.61 13.65 13.26 13.34 34,500 -0.48(-3.47%)
Jul 08, 2022 14.07 14.14 13.76 13.82 28,676 -0.15(-1.07%)
Jul 07, 2022 13.62 14.05 13.62 13.97 27,862 +0.51(+3.79%)
Jul 06, 2022 13.63 13.81 13.17 13.46 81,209 -0.30(-2.18%)
Jul 05, 2022 13.73 13.90 13.24 13.76 85,834 -0.26(-1.85%)
Jul 01, 2022 14.01 14.29 13.91 14.02 66,196 -0.04(-0.28%)
Jun 30, 2022 13.58 14.12 13.39 14.06 115,773 +0.25(+1.81%)
Jun 29, 2022 13.75 14.01 13.49 13.81 133,161 +0.04(+0.29%)
Jun 28, 2022 14.26 14.59 13.75 13.77 45,263 -0.36(-2.55%)
Jun 27, 2022 14.45 14.56 14.07 14.13 71,468 -0.14(-0.98%)
Jun 24, 2022 13.45 14.30 13.45 14.27 117,148 +0.92(+6.89%)
Jun 23, 2022 13.63 13.64 13.00 13.35 84,690 -0.15(-1.11%)
Jun 22, 2022 13.40 13.97 13.40 13.50 44,105 -0.23(-1.68%)
Jun 21, 2022 12.56 13.84 12.45 13.73 111,925 +1.42(+11.54%)
Jun 17, 2022 12.57 13.14 12.10 12.31 565,599 -0.24(-1.91%)
Jun 16, 2022 13.47 13.47 12.48 12.55 76,533 -1.11(-8.13%)
Jun 15, 2022 13.86 13.86 13.40 13.66 66,222 -0.07(-0.51%)
Jun 14, 2022 13.93 14.07 13.64 13.73 68,009 -0.27(-1.93%)
Jun 13, 2022 14.38 14.53 13.90 14.00 48,794 -0.66(-4.50%)
Jun 10, 2022 15.18 15.26 14.53 14.66 62,165 -0.70(-4.56%)
Jun 09, 2022 15.70 15.78 15.32 15.36 22,250 -0.30(-1.92%)
Jun 08, 2022 15.83 15.87 15.26 15.66 32,162 -0.26(-1.63%)
Jun 07, 2022 15.78 16.02 15.75 15.92 29,321 -0.09(-0.56%)
Jun 06, 2022 15.80 16.32 15.70 16.01 62,662 +0.54(+3.49%)
Jun 03, 2022 15.71 15.96 15.31 15.47 42,561 -0.39(-2.46%)
Jun 02, 2022 15.47 15.89 15.47 15.86 29,748 +0.48(+3.12%)
Jun 01, 2022 15.86 15.86 15.30 15.38 77,464 -0.43(-2.72%)
May 31, 2022 15.24 16.10 15.24 15.81 70,267 +0.36(+2.33%)
May 27, 2022 14.91 15.55 14.91 15.45 37,399 +0.67(+4.53%)
May 26, 2022 14.65 15.11 14.54 14.78 38,909 +0.25(+1.72%)
May 25, 2022 14.40 14.74 14.38 14.53 57,166 +0.08(+0.55%)
May 24, 2022 13.64 14.49 13.64 14.45 55,113 +0.50(+3.58%)
May 23, 2022 14.11 14.11 13.61 13.95 60,020 +0.12(+0.87%)
May 20, 2022 14.40 14.47 13.70 13.83 75,908 -0.13(-0.93%)
May 19, 2022 14.19 14.55 13.82 13.96 57,516 -0.32(-2.24%)
May 18, 2022 14.52 14.82 14.22 14.28 99,760 -0.16(-1.11%)
May 17, 2022 14.03 14.56 14.03 14.44 43,817 +0.49(+3.51%)
May 16, 2022 14.26 14.52 13.89 13.95 64,001 -0.27(-1.90%)
May 13, 2022 14.42 14.77 14.02 14.22 46,888 -0.13(-0.91%)
May 12, 2022 13.40 14.49 13.40 14.35 90,436 +0.78(+5.75%)
May 11, 2022 13.76 14.10 13.52 13.57 53,522 -0.08(-0.59%)
May 10, 2022 13.57 13.89 13.35 13.65 69,052 +0.41(+3.10%)
May 09, 2022 13.42 13.55 13.14 13.24 58,223 -0.29(-2.14%)
May 06, 2022 14.05 14.05 13.31 13.53 72,699 -0.62(-4.38%)
May 05, 2022 14.45 14.69 13.79 14.15 46,302 -0.53(-3.61%)
May 04, 2022 14.82 14.89 14.40 14.68 45,177 -0.19(-1.28%)
May 03, 2022 15.16 15.57 14.87 14.87 52,675 -0.31(-2.04%)
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.