Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2022 0 +0.00(+0.00%)
Jul 29, 2022 10.94 11.04 10.84 10.91 6,112,375 +0.05(+0.46%)
Jul 28, 2022 10.62 10.88 10.56 10.86 4,143,434 +0.24(+2.26%)
Jul 27, 2022 10.30 10.64 10.27 10.62 5,030,570 +0.37(+3.61%)
Jul 26, 2022 10.26 10.33 10.21 10.25 2,816,656 -0.08(-0.77%)
Jul 25, 2022 10.21 10.35 10.11 10.33 2,588,224 +0.14(+1.37%)
Jul 22, 2022 10.16 10.28 10.10 10.19 3,249,161 +0.04(+0.39%)
Jul 21, 2022 9.980 10.18 9.890 10.15 4,166,865 +0.09(+0.89%)
Jul 20, 2022 10.00 10.07 9.880 10.06 3,513,333 +0.02(+0.20%)
Jul 19, 2022 9.870 10.09 9.860 10.04 4,979,061 +0.28(+2.87%)
Jul 18, 2022 9.690 9.765 9.520 9.760 4,432,797 +0.12(+1.24%)
Jul 15, 2022 9.560 9.650 9.330 9.640 3,757,529 +0.23(+2.44%)
Jul 14, 2022 9.440 9.450 9.290 9.410 3,332,915 -0.18(-1.88%)
Jul 13, 2022 9.330 9.640 9.270 9.590 3,494,919 +0.11(+1.16%)
Jul 12, 2022 9.450 9.620 9.430 9.480 3,075,092 +0.00(+0.00%)
Jul 11, 2022 9.580 9.650 9.470 9.480 3,263,993 -0.10(-1.04%)
Jul 08, 2022 9.560 9.650 9.430 9.580 3,421,373 +0.03(+0.31%)
Jul 07, 2022 9.510 9.660 9.435 9.550 4,808,121 +0.09(+0.95%)
Jul 06, 2022 9.610 9.790 9.350 9.460 5,707,668 -0.17(-1.77%)
Jul 05, 2022 9.470 9.630 9.285 9.630 4,952,765 +0.08(+0.84%)
Jul 01, 2022 9.260 9.600 9.230 9.550 6,073,902 +0.23(+2.47%)
Jun 30, 2022 9.310 9.478 9.190 9.320 6,005,494 -0.36(-3.72%)
Jun 29, 2022 9.700 9.820 9.570 9.680 6,037,462 -0.14(-1.43%)
Jun 28, 2022 10.05 10.12 9.780 9.820 6,217,890 -0.11(-1.11%)
Jun 27, 2022 9.860 10.07 9.705 9.930 7,046,748 +0.11(+1.12%)
Jun 24, 2022 9.430 9.920 9.425 9.820 10,977,928 +0.46(+4.91%)
Jun 23, 2022 9.280 9.430 9.180 9.360 6,431,307 +0.07(+0.75%)
Jun 22, 2022 9.180 9.425 9.150 9.290 11,106,636 -0.11(-1.17%)
Jun 21, 2022 9.040 9.510 8.965 9.400 14,781,542 +0.75(+8.67%)
Jun 17, 2022 8.310 8.680 8.221 8.650 16,266,504 +0.40(+4.85%)
Jun 16, 2022 8.900 8.900 8.180 8.250 14,962,789 -0.87(-9.54%)
Jun 15, 2022 9.180 9.310 8.910 9.120 12,726,377 +0.03(+0.33%)
Jun 14, 2022 9.440 9.530 9.020 9.090 12,177,015 +0.04(+0.44%)
Jun 13, 2022 10.40 10.49 9.050 9.050 23,305,058 -1.82(-16.74%)
Jun 10, 2022 11.07 11.11 10.80 10.87 5,340,240 -0.29(-2.60%)
Jun 09, 2022 11.28 11.34 11.16 11.16 3,072,935 -0.07(-0.62%)
Jun 08, 2022 11.36 11.40 11.18 11.23 2,522,402 -0.24(-2.09%)
Jun 07, 2022 11.28 11.47 11.20 11.47 2,762,712 +0.15(+1.33%)
Jun 06, 2022 11.40 11.52 11.31 11.32 5,105,850 -0.02(-0.18%)
Jun 03, 2022 11.34 11.46 11.29 11.34 2,533,445 -0.08(-0.70%)
Jun 02, 2022 11.32 11.42 11.24 11.42 3,575,814 +0.10(+0.88%)
Jun 01, 2022 11.31 11.33 11.05 11.32 5,028,975 +0.02(+0.18%)
May 31, 2022 11.23 11.35 11.16 11.30 4,806,789 +0.03(+0.27%)
May 27, 2022 11.14 11.28 11.08 11.27 3,365,854 +0.16(+1.44%)
May 26, 2022 10.93 11.15 10.93 11.11 4,604,489 +0.26(+2.40%)
May 25, 2022 10.63 10.86 10.63 10.85 4,075,130 +0.13(+1.21%)
May 24, 2022 10.73 10.79 10.50 10.72 4,836,359 -0.07(-0.65%)
May 23, 2022 10.71 10.93 10.70 10.79 5,970,325 +0.16(+1.51%)
May 20, 2022 10.81 10.87 10.42 10.63 5,159,884 -0.12(-1.12%)
May 19, 2022 10.73 10.89 10.71 10.75 4,770,149 -0.10(-0.92%)
May 18, 2022 11.14 11.20 10.82 10.85 5,523,723 -0.36(-3.21%)
May 17, 2022 11.09 11.22 11.04 11.21 5,701,577 +0.25(+2.28%)
May 16, 2022 10.87 11.03 10.72 10.96 4,726,651 +0.10(+0.92%)
May 13, 2022 10.56 10.88 10.56 10.86 7,528,798 +0.39(+3.72%)
May 12, 2022 10.68 10.69 10.29 10.47 8,573,614 -0.25(-2.33%)
May 11, 2022 10.92 11.10 10.71 10.72 6,618,670 -0.18(-1.65%)
May 10, 2022 11.04 11.20 10.76 10.90 7,754,257 +0.05(+0.46%)
May 09, 2022 11.02 11.09 10.71 10.85 8,205,209 -0.28(-2.52%)
May 06, 2022 11.32 11.36 11.05 11.13 8,342,023 -0.20(-1.77%)
May 05, 2022 11.53 11.60 11.13 11.33 7,909,827 -0.41(-3.49%)
May 04, 2022 11.51 11.75 11.36 11.74 8,306,700 +0.21(+1.82%)
May 03, 2022 10.95 11.56 10.90 11.53 18,824,932 +1.09(+10.44%)
May 02, 2022 10.40 10.56 10.20 10.44 9,493,781 +0.04(+0.38%)
Apr 29, 2022 10.57 10.66 10.37 10.40 6,501,888 -0.17(-1.61%)
Apr 28, 2022 10.29 10.62 10.26 10.57 4,621,717 +0.36(+3.53%)
Apr 27, 2022 10.13 10.35 10.07 10.21 4,334,373 +0.13(+1.29%)
Apr 26, 2022 10.35 10.43 10.08 10.08 6,072,828 -0.29(-2.80%)
Apr 25, 2022 10.30 10.41 10.07 10.37 5,516,262 +0.01(+0.10%)
Apr 22, 2022 10.60 10.62 10.35 10.36 3,590,435 -0.27(-2.54%)
Apr 21, 2022 10.75 10.84 10.58 10.63 3,333,874 -0.08(-0.75%)
Apr 20, 2022 10.49 10.75 10.49 10.71 2,756,260 +0.22(+2.10%)
Apr 19, 2022 10.79 10.84 10.46 10.49 5,187,055 -0.26(-2.42%)
Apr 18, 2022 10.60 10.80 10.60 10.75 3,017,742 +0.09(+0.84%)
Apr 14, 2022 10.58 10.69 10.55 10.66 3,557,479 +0.13(+1.23%)
Apr 13, 2022 10.37 10.54 10.32 10.53 3,478,081 +0.18(+1.74%)
Apr 12, 2022 10.33 10.51 10.28 10.35 3,898,507 +0.03(+0.29%)
Apr 11, 2022 10.31 10.51 10.28 10.32 3,964,968 +0.00(+0.00%)
Apr 08, 2022 10.25 10.42 10.15 10.32 3,925,756 +0.07(+0.68%)
Apr 07, 2022 10.38 10.43 10.09 10.25 6,320,857 -0.13(-1.25%)
Apr 06, 2022 10.62 10.64 10.35 10.38 6,614,566 -0.29(-2.72%)
Apr 05, 2022 10.89 10.96 10.62 10.67 4,390,829 -0.20(-1.84%)
Apr 04, 2022 10.86 10.90 10.71 10.87 6,457,747 +0.03(+0.28%)
Apr 01, 2022 10.78 10.84 10.67 10.84 6,323,186 -0.14(-1.28%)
Mar 31, 2022 11.15 11.19 10.97 10.98 6,866,939 -0.17(-1.52%)
Mar 30, 2022 11.20 11.26 11.09 11.15 5,807,513 -0.10(-0.89%)
Mar 29, 2022 10.90 11.25 10.90 11.25 7,442,570 +0.44(+4.07%)
Mar 28, 2022 10.88 10.88 10.66 10.81 5,171,958 -0.04(-0.37%)
Mar 25, 2022 10.74 10.88 10.73 10.85 7,314,928 +0.15(+1.40%)
Mar 24, 2022 10.64 10.71 10.53 10.70 3,778,002 +0.08(+0.75%)
Mar 23, 2022 10.75 10.80 10.60 10.62 3,900,908 -0.11(-1.03%)
Mar 22, 2022 10.66 10.85 10.66 10.73 6,776,664 +0.16(+1.51%)
Mar 21, 2022 10.72 10.78 10.51 10.57 4,276,812 -0.15(-1.40%)
Mar 18, 2022 10.42 10.75 10.40 10.72 13,636,239 +0.25(+2.39%)
Mar 17, 2022 10.48 10.54 10.43 10.47 2,858,262 -0.08(-0.76%)
Mar 16, 2022 10.46 10.64 10.32 10.55 4,762,566 +0.19(+1.83%)
Mar 15, 2022 10.22 10.38 10.21 10.36 3,702,464 +0.14(+1.37%)
Mar 14, 2022 10.35 10.40 10.12 10.22 4,083,541 -0.03(-0.29%)
Mar 11, 2022 10.38 10.40 10.22 10.25 2,383,071 -0.08(-0.77%)
Mar 10, 2022 10.20 10.36 10.13 10.33 3,320,815 +0.02(+0.19%)
Mar 09, 2022 10.28 10.47 10.27 10.31 4,656,688 +0.23(+2.28%)
Mar 08, 2022 9.900 10.27 9.890 10.08 5,078,897 +0.15(+1.51%)
Mar 07, 2022 10.17 10.19 9.930 9.930 5,953,755 -0.27(-2.65%)
Mar 04, 2022 10.25 10.30 10.11 10.20 4,372,516 -0.22(-2.11%)
Mar 03, 2022 10.55 10.61 10.32 10.42 3,665,626 -0.06(-0.57%)
Mar 02, 2022 10.17 10.52 10.17 10.48 5,095,953 +0.36(+3.56%)
Mar 01, 2022 10.34 10.38 10.04 10.12 5,818,982 -0.26(-2.50%)
Feb 28, 2022 10.31 10.44 10.20 10.38 6,439,940 -0.10(-0.95%)
Feb 25, 2022 10.30 10.48 10.29 10.48 4,767,499 +0.21(+2.04%)
Feb 24, 2022 9.760 10.31 9.710 10.27 7,915,126 +0.17(+1.68%)
Feb 23, 2022 10.43 10.46 10.07 10.10 5,312,002 -0.25(-2.42%)
Feb 22, 2022 10.47 10.53 10.23 10.35 6,374,674 -0.15(-1.43%)
Feb 18, 2022 10.50 0 +0.02(+0.19%)
Feb 17, 2022 10.77 10.77 10.44 10.48 4,520,141 -0.34(-3.14%)
Feb 16, 2022 10.72 10.86 10.69 10.82 3,182,472 +0.10(+0.93%)
Feb 15, 2022 10.59 10.75 10.57 10.72 3,503,814 +0.21(+2.00%)
Feb 14, 2022 10.58 10.64 10.40 10.51 6,712,107 -0.07(-0.66%)
Feb 11, 2022 10.78 10.89 10.48 10.58 5,331,596 -0.15(-1.40%)
Feb 10, 2022 10.74 10.99 10.67 10.73 6,149,554 -0.09(-0.83%)
Feb 09, 2022 10.91 10.96 10.78 10.82 6,104,429 -0.14(-1.28%)
Feb 08, 2022 10.40 10.98 10.40 10.96 11,696,457 +0.76(+7.45%)
Feb 07, 2022 10.31 10.37 10.17 10.20 6,789,764 -0.04(-0.39%)
Feb 04, 2022 10.20 10.31 10.04 10.24 8,679,025 +0.00(+0.00%)
Feb 03, 2022 10.45 10.22 10.24 7,523,457 -0.29(-2.75%)
Feb 02, 2022 10.60 10.62 10.38 10.53 5,153,771 -0.06(-0.57%)
Feb 01, 2022 10.63 10.71 10.47 10.59 5,012,513 -0.06(-0.56%)
Jan 31, 2022 10.30 10.65 10.65 6,981,890 +0.29(+2.80%)
Jan 28, 2022 10.25 10.38 10.08 10.36 6,912,144 +0.08(+0.78%)
Jan 27, 2022 10.65 10.71 10.21 10.28 5,640,585 -0.27(-2.56%)
Jan 26, 2022 10.70 10.89 10.48 10.55 7,926,587 +0.02(+0.19%)
Jan 25, 2022 10.31 10.59 10.15 10.53 5,762,850 +0.08(+0.77%)
Jan 24, 2022 10.33 10.48 9.880 10.45 14,786,644 -0.05(-0.48%)
Jan 21, 2022 10.67 10.68 10.44 10.50 7,019,912 -0.21(-1.96%)
Jan 20, 2022 10.86 10.98 10.69 10.71 3,642,072 -0.15(-1.38%)
Jan 19, 2022 11.06 11.08 10.86 10.86 3,312,537 -0.17(-1.54%)
Jan 18, 2022 11.13 11.15 11.00 11.03 3,103,452 -0.11(-0.99%)
Jan 14, 2022 11.14 0 -0.02(-0.18%)
Jan 13, 2022 11.26 11.33 11.15 11.16 2,752,353 -0.07(-0.62%)
Jan 12, 2022 11.12 11.26 11.11 11.23 4,613,202 +0.12(+1.08%)
Jan 11, 2022 10.92 11.12 10.90 11.11 4,430,093 +0.22(+2.02%)
Jan 10, 2022 10.86 10.95 10.78 10.89 4,285,920 +0.02(+0.18%)
Jan 07, 2022 10.79 10.90 10.78 10.87 3,813,870 +0.10(+0.93%)
Jan 06, 2022 10.75 10.84 10.65 10.77 3,332,502 +0.09(+0.84%)
Jan 05, 2022 10.98 11.05 10.67 10.68 5,574,569 -0.30(-2.73%)
Jan 04, 2022 10.99 11.16 10.95 10.98 6,228,937 +0.01(+0.09%)
Jan 03, 2022 10.75 10.97 10.74 10.97 5,181,036 +0.26(+2.43%)
Dec 31, 2021 10.77 10.82 10.70 10.71 3,170,096 -0.05(-0.46%)
Dec 30, 2021 10.76 10.90 10.73 10.76 3,678,188 -0.25(-2.27%)
Dec 29, 2021 11.06 11.07 10.96 11.01 3,725,397 -0.05(-0.45%)
Dec 28, 2021 10.90 11.12 10.90 11.06 3,843,730 +0.06(+0.55%)
Dec 27, 2021 11.05 11.06 10.82 11.00 3,901,171 -0.03(-0.27%)
Dec 23, 2021 10.90 11.04 10.87 11.03 3,557,521 +0.18(+1.66%)
Dec 22, 2021 10.83 10.95 10.72 10.85 3,772,475 +0.01(+0.09%)
Dec 21, 2021 10.58 10.89 10.58 10.84 5,246,782 +0.36(+3.44%)
Dec 20, 2021 10.50 10.60 10.16 10.48 12,201,256 -0.22(-2.06%)
Dec 17, 2021 10.87 10.91 10.64 10.70 8,628,309 -0.20(-1.83%)
Dec 16, 2021 11.11 11.12 10.82 10.90 7,242,066 -0.10(-0.91%)
Dec 15, 2021 10.88 11.00 10.73 11.00 5,460,052 +0.15(+1.38%)
Dec 14, 2021 10.93 11.10 10.84 10.85 4,620,938 -0.12(-1.09%)
Dec 13, 2021 11.10 11.10 10.87 10.97 4,957,612 -0.15(-1.35%)
Dec 10, 2021 11.32 11.33 11.05 11.12 4,002,861 -0.14(-1.24%)
Dec 09, 2021 11.35 11.36 11.26 11.26 2,564,613 -0.12(-1.05%)
Dec 08, 2021 11.32 11.52 11.27 11.38 3,987,189 +0.05(+0.44%)
Dec 07, 2021 11.19 11.40 11.16 11.33 3,877,030 +0.23(+2.07%)
Dec 06, 2021 11.00 11.26 10.92 11.10 6,281,763 +0.21(+1.93%)
Dec 03, 2021 10.95 10.97 10.83 10.89 5,599,462 -0.02(-0.18%)
Dec 02, 2021 10.53 10.98 10.51 10.91 5,135,673 +0.41(+3.90%)
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.