Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.86 20.17 19.78 19.87 130,910 -0.02(-0.09%)
Jul 28, 2022 19.73 19.90 19.64 19.89 204,573 +0.13(+0.64%)
Jul 27, 2022 19.56 19.80 19.38 19.76 151,431 +0.26(+1.35%)
Jul 26, 2022 19.38 19.56 19.32 19.50 88,259 +0.13(+0.66%)
Jul 25, 2022 19.28 19.49 19.20 19.37 100,264 +0.11(+0.57%)
Jul 22, 2022 19.54 19.54 19.08 19.26 102,688 -0.24(-1.21%)
Jul 21, 2022 19.43 19.54 19.07 19.50 158,713 +0.07(+0.37%)
Jul 20, 2022 19.37 19.47 19.18 19.43 124,036 +0.16(+0.85%)
Jul 19, 2022 19.03 19.35 18.98 19.26 139,430 +0.43(+2.27%)
Jul 18, 2022 18.56 18.95 18.56 18.84 129,947 +0.40(+2.17%)
Jul 15, 2022 18.42 18.58 18.22 18.44 127,689 +0.25(+1.35%)
Jul 14, 2022 18.04 18.25 17.95 18.19 63,921 -0.01(-0.05%)
Jul 13, 2022 18.29 18.36 18.02 18.20 85,139 -0.20(-1.09%)
Jul 12, 2022 17.94 18.43 17.94 18.40 146,299 +0.35(+1.97%)
Jul 11, 2022 18.06 18.29 17.96 18.05 158,746 -0.07(-0.40%)
Jul 08, 2022 18.06 18.16 17.85 18.12 119,028 +0.12(+0.66%)
Jul 07, 2022 17.98 18.24 17.98 18.00 93,534 -0.03(-0.15%)
Jul 06, 2022 18.15 18.16 17.84 18.03 127,071 -0.13(-0.69%)
Jul 05, 2022 18.07 18.18 17.65 18.15 134,684 -0.02(-0.10%)
Jul 01, 2022 18.05 18.17 17.87 18.17 103,519 +0.00(+0.00%)
Jun 30, 2022 18.14 18.28 17.97 18.17 129,445 +0.02(+0.10%)
Jun 29, 2022 17.86 18.18 17.75 18.15 128,217 +0.26(+1.46%)
Jun 28, 2022 18.20 18.20 17.73 17.89 118,952 -0.25(-1.39%)
Jun 27, 2022 17.25 18.14 17.22 18.14 401,680 +1.09(+6.37%)
Jun 24, 2022 16.64 17.24 16.64 17.06 221,929 +0.40(+2.37%)
Jun 23, 2022 16.64 16.73 16.28 16.66 166,690 +0.12(+0.71%)
Jun 22, 2022 16.53 16.72 16.43 16.55 166,929 -0.12(-0.70%)
Jun 21, 2022 15.52 16.97 15.45 16.66 185,892 +1.34(+8.73%)
Jun 17, 2022 15.22 15.36 15.05 15.32 262,468 +0.26(+1.73%)
Jun 16, 2022 15.16 15.28 14.87 15.06 288,141 -0.27(-1.76%)
Jun 15, 2022 15.58 15.77 15.30 15.33 227,004 -0.26(-1.67%)
Jun 14, 2022 15.63 15.68 15.44 15.59 95,985 +0.00(+0.00%)
Jun 13, 2022 15.72 15.80 15.55 15.59 103,173 -0.37(-2.31%)
Jun 10, 2022 16.00 16.01 15.73 15.96 75,143 -0.09(-0.56%)
Jun 09, 2022 16.18 16.22 16.01 16.05 56,677 -0.11(-0.67%)
Jun 08, 2022 16.29 16.29 16.10 16.16 70,251 -0.25(-1.53%)
Jun 07, 2022 16.23 16.44 16.23 16.41 62,606 +0.04(+0.27%)
Jun 06, 2022 16.30 16.44 16.22 16.37 72,285 +0.22(+1.39%)
Jun 03, 2022 16.12 16.17 15.92 16.14 90,692 -0.11(-0.66%)
Jun 02, 2022 16.17 16.26 16.08 16.25 63,921 +0.09(+0.56%)
Jun 01, 2022 16.29 16.30 16.10 16.16 70,908 -0.14(-0.88%)
May 31, 2022 16.33 16.46 16.13 16.30 131,121 -0.06(-0.38%)
May 27, 2022 16.04 16.37 15.99 16.37 83,671 +0.41(+2.59%)
May 26, 2022 15.98 16.07 15.85 15.95 68,113 +0.09(+0.57%)
May 25, 2022 15.71 15.93 15.66 15.86 60,110 +0.05(+0.34%)
May 24, 2022 15.60 15.90 15.51 15.81 56,736 +0.12(+0.74%)
May 23, 2022 15.65 15.83 15.55 15.69 67,928 +0.11(+0.69%)
May 20, 2022 15.71 15.75 15.41 15.58 84,905 -0.03(-0.17%)
May 19, 2022 15.76 15.84 15.58 15.61 93,486 -0.20(-1.25%)
May 18, 2022 15.91 16.06 15.72 15.81 74,813 -0.24(-1.51%)
May 17, 2022 15.97 16.16 15.96 16.05 49,809 +0.17(+1.07%)
May 16, 2022 15.89 16.01 15.67 15.88 67,505 +0.13(+0.86%)
May 13, 2022 16.03 16.11 15.72 15.75 83,139 -0.15(-0.96%)
May 12, 2022 15.68 15.92 15.67 15.90 88,465 +0.24(+1.55%)
May 11, 2022 15.75 16.02 15.63 15.66 104,916 -0.06(-0.40%)
May 10, 2022 15.92 16.08 15.55 15.72 102,969 -0.16(-1.02%)
May 09, 2022 15.59 16.09 15.59 15.88 125,241 +0.31(+1.96%)
May 06, 2022 15.77 15.77 15.47 15.58 104,637 -0.14(-0.91%)
May 05, 2022 15.65 15.76 15.58 15.72 104,532 -0.10(-0.62%)
May 04, 2022 15.27 15.84 15.27 15.82 81,640 +0.33(+2.15%)
May 03, 2022 15.46 15.59 15.28 15.49 81,528 +0.13(+0.82%)
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.