Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.88 11.15 10.88 11.03 53,150 +0.02(+0.14%)
Jul 28, 2022 10.24 11.10 10.24 11.01 15,934 +0.36(+3.38%)
Jul 27, 2022 10.50 10.88 10.13 10.65 46,865 +0.66(+6.61%)
Jul 26, 2022 10.80 11.14 9.990 9.990 79,910 -0.88(-8.14%)
Jul 25, 2022 11.25 11.93 10.60 10.88 63,300 -0.78(-6.69%)
Jul 22, 2022 12.00 12.45 10.88 11.65 50,706 -0.49(-4.01%)
Jul 21, 2022 11.65 12.45 11.62 12.14 33,964 +0.46(+3.98%)
Jul 20, 2022 10.73 12.36 10.73 11.68 102,352 +0.30(+2.64%)
Jul 19, 2022 10.72 11.93 10.65 11.38 97,144 +0.34(+3.06%)
Jul 18, 2022 10.72 11.56 10.57 11.04 108,058 +0.25(+2.29%)
Jul 15, 2022 11.36 11.36 10.30 10.79 71,915 +0.06(+0.56%)
Jul 14, 2022 11.46 12.22 10.72 10.73 88,482 -0.96(-8.21%)
Jul 13, 2022 12.38 12.74 11.51 11.69 87,959 -0.75(-6.03%)
Jul 12, 2022 14.62 14.70 12.02 12.44 175,291 -2.18(-14.92%)
Jul 11, 2022 16.12 16.65 13.96 14.62 453,374 +0.88(+6.44%)
Jul 08, 2022 11.25 14.44 11.25 13.74 230,932 +2.53(+22.54%)
Jul 07, 2022 11.01 11.55 10.95 11.21 74,011 +0.35(+3.25%)
Jul 06, 2022 11.25 11.54 10.86 10.86 73,106 -0.32(-2.82%)
Jul 05, 2022 11.93 12.00 10.72 11.18 75,266 -0.75(-6.29%)
Jul 01, 2022 12.60 12.73 11.81 11.93 67,291 -0.82(-6.47%)
Jun 30, 2022 11.25 13.88 10.66 12.75 149,298 +1.25(+10.89%)
Jun 29, 2022 10.12 11.99 9.758 11.50 135,477 +1.37(+13.56%)
Jun 28, 2022 10.47 10.65 9.900 10.12 29,155 +0.06(+0.60%)
Jun 27, 2022 10.94 10.94 10.05 10.06 24,906 -0.06(-0.59%)
Jun 24, 2022 10.80 10.88 10.12 10.12 46,122 -0.42(-3.98%)
Jun 23, 2022 10.50 10.83 10.20 10.54 27,958 +0.57(+5.71%)
Jun 22, 2022 10.50 10.90 9.975 9.975 51,143 -0.53(-5.00%)
Jun 21, 2022 9.750 11.25 9.750 10.50 47,392 +0.73(+7.44%)
Jun 17, 2022 9.675 10.43 9.390 9.773 96,414 +0.32(+3.33%)
Jun 16, 2022 9.000 11.10 9.180 9.457 130,849 +0.28(+3.02%)
Jun 15, 2022 9.172 10.38 9.150 9.180 104,648 +0.20(+2.26%)
Jun 14, 2022 11.25 11.35 8.625 8.977 105,478 -1.82(-16.88%)
Jun 13, 2022 11.32 11.96 10.72 10.80 33,340 -0.97(-8.28%)
Jun 10, 2022 11.77 12.43 11.58 11.78 37,863 -0.57(-4.62%)
Jun 09, 2022 12.75 14.93 12.04 12.35 160,318 -0.26(-2.08%)
Jun 08, 2022 12.00 12.68 12.00 12.61 32,614 +0.44(+3.57%)
Jun 07, 2022 12.46 12.68 12.12 12.17 17,838 -0.44(-3.45%)
Jun 06, 2022 12.75 12.90 12.60 12.61 14,030 -0.29(-2.21%)
Jun 03, 2022 13.49 13.49 12.82 12.89 13,917 -0.35(-2.61%)
Jun 02, 2022 13.28 13.73 13.05 13.24 13,017 -0.22(-1.62%)
Jun 01, 2022 13.66 14.25 13.15 13.46 13,717 -0.19(-1.37%)
May 31, 2022 13.10 13.78 12.39 13.64 28,917 +0.82(+6.44%)
May 27, 2022 12.92 12.94 12.20 12.82 11,600 +0.39(+3.14%)
May 26, 2022 13.05 13.05 12.38 12.43 18,102 +0.22(+1.78%)
May 25, 2022 12.38 13.09 12.00 12.21 17,137 +0.04(+0.31%)
May 24, 2022 13.45 13.64 12.00 12.17 28,906 -1.33(-9.83%)
May 23, 2022 14.10 14.10 13.12 13.50 16,998 +0.00(+0.00%)
May 20, 2022 15.00 14.99 12.86 13.50 48,806 -0.75(-5.26%)
May 19, 2022 15.08 15.46 13.63 14.25 41,938 -0.83(-5.52%)
May 18, 2022 15.84 16.50 15.07 15.08 18,344 -0.65(-4.15%)
May 17, 2022 17.78 18.12 15.23 15.73 51,951 -1.21(-7.17%)
May 16, 2022 18.35 19.42 16.95 16.95 37,507 -1.44(-7.83%)
May 13, 2022 16.48 19.09 15.75 18.39 39,583 +2.69(+17.15%)
May 12, 2022 15.00 16.00 15.00 15.70 16,656 +0.16(+1.06%)
May 11, 2022 15.00 17.25 15.00 15.53 26,920 +0.15(+0.98%)
May 10, 2022 15.75 16.43 15.08 15.38 11,492 +0.22(+1.43%)
May 09, 2022 16.88 17.02 15.07 15.16 22,964 -1.64(-9.77%)
May 06, 2022 18.00 18.38 16.63 16.81 11,297 -1.20(-6.66%)
May 05, 2022 18.38 18.57 17.26 18.01 14,956 -0.06(-0.33%)
May 04, 2022 17.45 18.21 17.45 18.07 25,265 +0.39(+2.21%)
May 03, 2022 17.39 18.00 17.05 17.68 15,788 +0.73(+4.29%)
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.