Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.11 14.79 14.01 14.69 94,551,584 +0.69(+4.93%)
Jul 28, 2022 13.94 14.09 13.38 14.00 144,063,392 +0.81(+6.14%)
Jul 27, 2022 12.75 13.19 12.63 13.19 64,511,424 +0.65(+5.18%)
Jul 26, 2022 12.68 12.76 12.46 12.54 52,609,020 -0.30(-2.34%)
Jul 25, 2022 12.85 12.99 12.60 12.84 36,781,208 +0.02(+0.16%)
Jul 22, 2022 13.10 13.14 12.72 12.82 46,724,748 -0.18(-1.38%)
Jul 21, 2022 12.88 13.00 12.63 13.00 66,919,136 +0.27(+2.12%)
Jul 20, 2022 12.60 12.82 12.51 12.73 51,894,260 +0.14(+1.11%)
Jul 19, 2022 12.22 12.69 12.21 12.59 62,622,144 +0.63(+5.27%)
Jul 18, 2022 12.15 12.25 11.90 11.96 45,840,656 +0.08(+0.67%)
Jul 15, 2022 11.58 11.90 11.49 11.88 49,306,996 +0.49(+4.30%)
Jul 14, 2022 11.22 11.40 11.14 11.39 48,134,352 -0.12(-1.04%)
Jul 13, 2022 11.31 11.58 11.17 11.51 48,241,348 -0.05(-0.43%)
Jul 12, 2022 11.29 11.72 11.27 11.56 58,396,168 +0.27(+2.39%)
Jul 11, 2022 11.54 11.66 11.27 11.29 48,869,304 -0.33(-2.84%)
Jul 08, 2022 11.65 11.78 11.48 11.62 55,248,212 -0.03(-0.26%)
Jul 07, 2022 11.33 11.72 11.33 11.65 63,111,544 +0.59(+5.33%)
Jul 06, 2022 11.15 11.27 10.84 11.06 71,251,928 -0.14(-1.25%)
Jul 05, 2022 11.05 11.21 10.61 11.20 87,394,864 -0.12(-1.06%)
Jul 01, 2022 11.10 11.50 10.99 11.32 54,387,252 +0.19(+1.71%)
Jun 30, 2022 11.24 11.36 10.93 11.13 59,295,576 -0.39(-3.39%)
Jun 29, 2022 11.74 11.76 11.38 11.52 39,429,736 -0.29(-2.46%)
Jun 28, 2022 12.14 12.44 11.80 11.81 45,894,760 -0.23(-1.91%)
Jun 27, 2022 12.12 12.18 11.90 12.04 43,975,316 +0.03(+0.25%)
Jun 24, 2022 11.65 12.12 11.57 12.01 55,478,224 +0.45(+3.89%)
Jun 23, 2022 11.50 11.58 11.25 11.56 53,641,096 +0.08(+0.70%)
Jun 22, 2022 11.26 11.68 11.21 11.48 46,134,900 +0.02(+0.17%)
Jun 21, 2022 11.55 11.65 11.35 11.46 66,252,280 +0.23(+2.05%)
Jun 17, 2022 11.24 11.44 10.90 11.23 80,248,824 -0.02(-0.18%)
Jun 16, 2022 11.80 11.91 11.12 11.25 80,419,792 -1.02(-8.31%)
Jun 15, 2022 12.22 12.42 12.00 12.27 70,322,752 +0.07(+0.57%)
Jun 14, 2022 11.99 12.42 11.91 12.20 82,321,888 +0.39(+3.30%)
Jun 13, 2022 12.30 12.38 11.74 11.81 80,615,296 -0.94(-7.37%)
Jun 10, 2022 13.00 13.21 12.63 12.75 55,867,992 -0.53(-3.99%)
Jun 09, 2022 13.51 13.59 13.28 13.28 30,486,204 -0.25(-1.85%)
Jun 08, 2022 13.63 13.85 13.44 13.53 39,409,260 -0.21(-1.53%)
Jun 07, 2022 13.26 13.77 13.19 13.74 38,872,908 +0.28(+2.08%)
Jun 06, 2022 13.74 13.74 13.38 13.46 37,685,080 -0.04(-0.30%)
Jun 03, 2022 13.63 13.78 13.36 13.50 43,625,248 -0.39(-2.81%)
Jun 02, 2022 13.64 13.96 13.60 13.89 42,907,108 +0.34(+2.51%)
Jun 01, 2022 13.88 13.97 13.40 13.55 50,687,468 -0.13(-0.95%)
May 31, 2022 13.68 13.82 13.35 13.68 79,664,488 +0.05(+0.37%)
May 27, 2022 13.26 13.63 13.24 13.63 54,195,736 +0.51(+3.89%)
May 26, 2022 12.80 13.20 12.79 13.12 46,082,760 +0.41(+3.23%)
May 25, 2022 12.33 12.81 12.32 12.71 41,173,300 +0.29(+2.33%)
May 24, 2022 12.60 12.68 12.27 12.42 51,029,360 -0.41(-3.20%)
May 23, 2022 12.64 12.95 12.49 12.83 51,894,504 +0.33(+2.64%)
May 20, 2022 13.05 13.12 12.07 12.50 77,901,776 -0.35(-2.72%)
May 19, 2022 12.64 13.12 12.63 12.85 58,408,520 +0.07(+0.55%)
May 18, 2022 13.25 13.36 12.71 12.78 68,241,696 -0.75(-5.54%)
May 17, 2022 13.34 13.53 13.16 13.53 50,853,080 +0.48(+3.68%)
May 16, 2022 13.49 13.52 12.98 13.05 65,003,908 -0.45(-3.33%)
May 13, 2022 12.88 13.63 12.87 13.50 78,944,776 +1.06(+8.52%)
May 12, 2022 12.21 12.80 12.15 12.44 113,110,304 -0.39(-3.04%)
May 11, 2022 13.20 13.62 12.79 12.83 71,561,088 -0.52(-3.90%)
May 10, 2022 13.80 13.84 13.02 13.35 75,611,592 -0.02(-0.15%)
May 09, 2022 13.85 14.17 13.31 13.37 71,192,720 -0.84(-5.91%)
May 06, 2022 14.46 14.60 14.00 14.21 66,622,192 -0.32(-2.20%)
May 05, 2022 14.82 14.82 14.34 14.53 57,878,512 -0.45(-3.00%)
May 04, 2022 14.51 15.00 14.26 14.98 59,740,052 +0.42(+2.88%)
May 03, 2022 14.31 14.75 14.20 14.56 55,694,752 +0.29(+2.03%)
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.