Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.02 14.16 13.94 14.12 1,182,651 +0.10(+0.70%)
Aug 30, 2022 14.06 14.06 13.91 14.02 678,623 -0.02(-0.14%)
Aug 29, 2022 14.03 14.10 14.02 14.04 649,053 -0.05(-0.35%)
Aug 26, 2022 14.18 14.19 14.06 14.09 752,050 -0.10(-0.69%)
Aug 25, 2022 14.16 14.19 14.12 14.19 1,062,206 +0.01(+0.07%)
Aug 24, 2022 14.01 14.20 14.01 14.18 902,888 +0.17(+1.19%)
Aug 23, 2022 14.02 14.05 13.98 14.01 898,376 +0.01(+0.07%)
Aug 22, 2022 13.97 14.04 13.97 14.00 839,340 -0.11(-0.77%)
Aug 19, 2022 13.90 14.11 13.89 14.11 5,519,767 +0.15(+1.06%)
Aug 18, 2022 14.07 14.07 13.91 13.96 1,388,478 -0.15(-1.05%)
Aug 17, 2022 13.81 14.11 13.70 14.11 2,960,045 +0.30(+2.14%)
Aug 16, 2022 13.77 13.94 13.76 13.81 1,821,109 +0.04(+0.29%)
Aug 15, 2022 13.71 13.81 13.63 13.77 1,854,752 +0.00(+0.00%)
Aug 12, 2022 13.77 13.79 13.68 13.77 1,490,803 +0.00(+0.00%)
Aug 11, 2022 13.73 13.80 13.70 13.77 1,844,888 +0.07(+0.50%)
Aug 10, 2022 13.77 13.85 13.67 13.70 2,238,922 +0.00(+0.00%)
Aug 09, 2022 13.87 13.89 13.70 13.70 3,153,498 -0.13(-0.92%)
Aug 08, 2022 14.03 14.10 13.81 13.83 4,548,844 -0.16(-1.13%)
Aug 05, 2022 13.99 14.14 13.97 13.99 9,801,637 +2.61(+22.90%)
Aug 04, 2022 11.62 11.66 11.37 11.38 422,065 -0.25(-2.11%)
Aug 03, 2022 11.65 11.72 11.48 11.63 276,623 +0.12(+1.03%)
Aug 02, 2022 11.56 11.67 11.27 11.51 353,284 -0.06(-0.51%)
Aug 01, 2022 11.47 11.63 11.32 11.57 232,695 +0.08(+0.68%)
Jul 29, 2022 11.38 11.56 11.25 11.49 307,499 +0.17(+1.48%)
Jul 28, 2022 11.12 11.33 11.09 11.32 246,428 +0.24(+2.13%)
Jul 27, 2022 10.95 11.12 10.85 11.09 261,011 +0.28(+2.55%)
Jul 26, 2022 10.82 10.89 10.71 10.81 205,141 -0.08(-0.72%)
Jul 25, 2022 10.77 10.94 10.72 10.89 353,272 +0.16(+1.47%)
Jul 22, 2022 10.92 10.92 10.69 10.73 354,400 -0.18(-1.62%)
Jul 21, 2022 10.95 10.97 10.67 10.91 338,295 -0.08(-0.72%)
Jul 20, 2022 10.70 10.99 10.62 10.99 474,141 +0.30(+2.85%)
Jul 19, 2022 10.56 10.81 10.40 10.68 347,349 +0.08(+0.79%)
Jul 18, 2022 10.51 10.78 10.51 10.60 372,836 +0.32(+3.12%)
Jul 15, 2022 10.12 10.29 10.04 10.28 182,486 +0.25(+2.52%)
Jul 14, 2022 10.01 10.09 9.895 10.03 376,410 -0.18(-1.81%)
Jul 13, 2022 10.16 10.33 10.09 10.21 397,174 -0.05(-0.47%)
Jul 12, 2022 10.11 10.33 10.08 10.26 479,523 +0.18(+1.83%)
Jul 11, 2022 10.09 10.18 10.02 10.08 426,239 -0.12(-1.15%)
Jul 08, 2022 10.15 10.27 10.05 10.19 412,694 +0.10(+0.96%)
Jul 07, 2022 10.04 10.38 10.04 10.09 659,575 +0.13(+1.27%)
Jul 06, 2022 10.23 10.25 9.847 9.968 452,791 -0.27(-2.66%)
Jul 05, 2022 10.21 10.30 10.02 10.24 386,425 -0.21(-2.05%)
Jul 01, 2022 10.34 10.46 10.13 10.45 565,842 +0.04(+0.37%)
Jun 30, 2022 10.33 10.50 10.26 10.42 266,865 -0.01(-0.09%)
Jun 29, 2022 10.69 10.69 10.29 10.43 368,133 -0.21(-2.01%)
Jun 28, 2022 10.79 10.92 10.60 10.64 420,794 -0.18(-1.62%)
Jun 27, 2022 10.72 11.00 10.72 10.81 471,134 +0.15(+1.37%)
Jun 24, 2022 10.44 10.90 10.34 10.67 482,616 +0.31(+3.00%)
Jun 23, 2022 10.38 10.43 10.12 10.36 537,683 -0.07(-0.65%)
Jun 22, 2022 10.92 10.97 10.40 10.43 543,937 -0.70(-6.29%)
Jun 21, 2022 11.04 11.16 10.90 11.13 462,327 +0.27(+2.51%)
Jun 17, 2022 10.84 11.00 10.69 10.85 691,832 -0.05(-0.45%)
Jun 16, 2022 11.15 11.20 10.79 10.90 396,408 -0.53(-4.60%)
Jun 15, 2022 11.30 11.50 11.20 11.43 378,249 +0.15(+1.29%)
Jun 14, 2022 11.20 11.62 11.20 11.28 674,787 +0.17(+1.49%)
Jun 13, 2022 11.67 11.67 11.10 11.12 877,644 -0.91(-7.60%)
Jun 10, 2022 12.01 12.13 11.89 12.03 545,950 +0.02(+0.16%)
Jun 09, 2022 12.26 12.26 11.89 12.01 607,114 -0.40(-3.21%)
Jun 08, 2022 12.83 12.83 12.36 12.41 889,304 -0.53(-4.13%)
Jun 07, 2022 12.80 13.00 12.77 12.94 887,435 -0.01(-0.07%)
Jun 06, 2022 13.06 13.06 12.86 12.95 373,669 +0.05(+0.38%)
Jun 03, 2022 12.81 13.01 12.79 12.91 312,948 -0.02(-0.15%)
Jun 02, 2022 12.91 13.06 12.85 12.92 420,449 +0.07(+0.53%)
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.