Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.53 13.53 13.29 13.29 59,640,368 -0.18(-1.36%)
Aug 30, 2022 13.69 13.78 13.23 13.47 75,678,912 -0.10(-0.77%)
Aug 29, 2022 13.26 13.70 13.25 13.58 57,790,632 +0.14(+1.04%)
Aug 26, 2022 13.96 14.03 13.44 13.44 62,514,276 -0.45(-3.26%)
Aug 25, 2022 13.60 13.99 13.59 13.89 64,627,604 +0.36(+2.64%)
Aug 24, 2022 13.36 13.66 13.29 13.53 45,254,948 +0.17(+1.31%)
Aug 23, 2022 13.16 13.45 13.16 13.36 58,801,284 +0.21(+1.59%)
Aug 22, 2022 13.15 13.26 13.00 13.15 81,697,880 -0.70(-5.04%)
Aug 19, 2022 13.91 14.08 13.75 13.85 55,725,408 -0.24(-1.67%)
Aug 18, 2022 13.94 14.14 13.83 14.08 45,152,668 +0.10(+0.75%)
Aug 17, 2022 14.09 14.19 13.87 13.98 65,372,496 -0.35(-2.43%)
Aug 16, 2022 14.21 14.55 14.18 14.33 61,908,308 +0.10(+0.67%)
Aug 15, 2022 13.95 14.35 13.90 14.23 59,336,588 +0.12(+0.87%)
Aug 12, 2022 13.91 14.15 13.81 14.11 60,983,864 +0.31(+2.21%)
Aug 11, 2022 13.78 13.88 13.61 13.81 70,571,064 +0.29(+2.13%)
Aug 10, 2022 13.49 13.59 13.28 13.52 82,069,344 +0.40(+3.06%)
Aug 09, 2022 13.52 13.56 13.08 13.12 78,330,520 -0.51(-3.74%)
Aug 08, 2022 13.44 13.85 13.43 13.63 88,089,312 +0.41(+3.14%)
Aug 05, 2022 13.15 13.36 13.06 13.21 79,091,864 -0.06(-0.46%)
Aug 04, 2022 13.51 13.53 13.22 13.27 98,415,744 -0.28(-2.04%)
Aug 03, 2022 13.37 13.95 13.35 13.55 111,138,080 +0.46(+3.50%)
Aug 02, 2022 13.12 13.34 13.08 13.09 86,377,584 -0.16(-1.17%)
Aug 01, 2022 12.66 13.32 12.56 13.25 126,731,608 +0.56(+4.43%)
Jul 29, 2022 12.18 12.77 12.09 12.68 109,501,560 +0.60(+4.93%)
Jul 28, 2022 12.04 12.17 11.55 12.09 166,841,904 +0.70(+6.14%)
Jul 27, 2022 11.01 11.39 10.91 11.39 74,711,616 +0.56(+5.18%)
Jul 26, 2022 10.95 11.02 10.76 10.83 60,927,272 -0.26(-2.34%)
Jul 25, 2022 11.10 11.22 10.88 11.09 42,596,852 +0.02(+0.16%)
Jul 22, 2022 11.31 11.35 10.98 11.07 54,112,608 -0.16(-1.38%)
Jul 21, 2022 11.12 11.23 10.91 11.23 77,500,024 +0.23(+2.12%)
Jul 20, 2022 10.88 11.07 10.80 10.99 60,099,496 +0.12(+1.11%)
Jul 19, 2022 10.55 10.96 10.54 10.87 72,523,616 +0.54(+5.27%)
Jul 18, 2022 10.49 10.58 10.28 10.33 53,088,728 +0.07(+0.67%)
Jul 15, 2022 9.999 10.28 9.921 10.26 57,103,148 +0.42(+4.30%)
Jul 14, 2022 9.688 9.844 9.619 9.835 55,745,092 -0.10(-1.04%)
Jul 13, 2022 9.766 9.999 9.645 9.939 55,869,004 -0.04(-0.43%)
Jul 12, 2022 9.749 10.12 9.731 9.982 67,629,448 +0.23(+2.39%)
Jul 11, 2022 9.964 10.07 9.731 9.749 56,596,252 -0.29(-2.84%)
Jul 08, 2022 10.06 10.17 9.913 10.03 63,983,756 -0.03(-0.26%)
Jul 07, 2022 9.783 10.12 9.783 10.06 73,091,088 +0.51(+5.33%)
Jul 06, 2022 9.628 9.730 9.360 9.550 82,517,896 -0.12(-1.25%)
Jul 05, 2022 9.541 9.680 9.161 9.671 101,213,264 -0.10(-1.06%)
Jul 01, 2022 9.585 9.930 9.490 9.775 62,986,668 +0.16(+1.71%)
Jun 30, 2022 9.705 9.809 9.438 9.610 68,671,064 -0.34(-3.39%)
Jun 29, 2022 10.14 10.15 9.826 9.947 45,664,148 -0.25(-2.46%)
Jun 28, 2022 10.48 10.74 10.19 10.20 53,151,396 -0.20(-1.91%)
Jun 27, 2022 10.47 10.52 10.28 10.40 50,928,440 +0.03(+0.25%)
Jun 24, 2022 10.06 10.47 9.990 10.37 64,250,136 +0.39(+3.89%)
Jun 23, 2022 9.930 9.999 9.714 9.982 62,122,532 +0.07(+0.70%)
Jun 22, 2022 9.723 10.09 9.680 9.913 53,429,496 +0.02(+0.17%)
Jun 21, 2022 9.973 10.06 9.800 9.895 76,727,728 +0.20(+2.05%)
Jun 17, 2022 9.705 9.878 9.412 9.697 92,937,328 -0.02(-0.18%)
Jun 16, 2022 10.19 10.28 9.602 9.714 93,135,336 -0.88(-8.31%)
Jun 15, 2022 10.55 10.72 10.36 10.59 81,441,800 +0.06(+0.57%)
Jun 14, 2022 10.35 10.72 10.28 10.53 95,338,176 +0.34(+3.30%)
Jun 13, 2022 10.62 10.69 10.14 10.20 93,361,744 -0.81(-7.37%)
Jun 10, 2022 11.23 11.41 10.91 11.01 64,701,532 -0.46(-3.99%)
Jun 09, 2022 11.67 11.73 11.47 11.47 35,306,516 -0.22(-1.85%)
Jun 08, 2022 11.77 11.96 11.61 11.68 45,640,440 -0.18(-1.53%)
Jun 07, 2022 11.45 11.89 11.38 11.86 45,019,280 +0.24(+2.08%)
Jun 06, 2022 11.86 11.86 11.55 11.62 43,643,640 -0.03(-0.30%)
Jun 03, 2022 11.77 11.89 11.54 11.66 50,523,032 -0.34(-2.81%)
Jun 02, 2022 11.78 12.05 11.74 11.99 49,691,344 +0.29(+2.51%)
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.