Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 18.61 18.76 18.43 18.63 2,739,363 -0.31(-1.64%)
Aug 16, 2022 18.92 19.11 18.81 18.94 2,618,533 +0.00(+0.00%)
Aug 15, 2022 18.79 19.04 18.77 18.94 2,704,728 -0.13(-0.68%)
Aug 12, 2022 18.75 19.09 18.64 19.07 4,184,313 +0.58(+3.14%)
Aug 11, 2022 18.30 18.67 18.28 18.49 3,234,319 +0.11(+0.60%)
Aug 10, 2022 18.22 18.59 18.18 18.38 4,733,381 +0.53(+2.97%)
Aug 09, 2022 18.04 18.05 17.67 17.85 3,505,424 -0.25(-1.38%)
Aug 08, 2022 17.98 18.38 17.98 18.10 3,811,089 +0.18(+1.00%)
Aug 05, 2022 17.59 18.02 17.53 17.92 2,321,356 +0.12(+0.67%)
Aug 04, 2022 17.89 18.04 17.77 17.80 2,636,990 -0.10(-0.56%)
Aug 03, 2022 17.89 17.95 17.62 17.90 3,092,973 +0.24(+1.36%)
Aug 02, 2022 17.90 18.02 17.65 17.66 4,359,691 -0.39(-2.16%)
Aug 01, 2022 17.62 18.07 17.37 18.05 4,403,819 +0.31(+1.75%)
Jul 29, 2022 17.22 17.88 17.22 17.74 11,033,930 +0.49(+2.84%)
Jul 28, 2022 16.66 17.28 16.45 17.25 5,431,085 +0.58(+3.48%)
Jul 27, 2022 17.00 17.00 16.09 16.67 5,017,279 -0.10(-0.60%)
Jul 26, 2022 17.06 17.32 16.71 16.77 5,287,773 -0.44(-2.56%)
Jul 25, 2022 17.20 17.57 16.83 17.21 5,499,283 +0.10(+0.58%)
Jul 22, 2022 17.20 17.41 16.99 17.11 3,150,683 -0.07(-0.41%)
Jul 21, 2022 17.07 17.26 16.98 17.18 3,797,147 +0.02(+0.12%)
Jul 20, 2022 16.78 17.18 16.73 17.16 3,334,897 +0.30(+1.78%)
Jul 19, 2022 16.47 16.92 16.47 16.86 3,187,313 +0.67(+4.14%)
Jul 18, 2022 16.37 16.66 16.03 16.19 3,469,051 -0.05(-0.31%)
Jul 15, 2022 15.96 16.36 15.59 16.24 3,239,153 +0.58(+3.70%)
Jul 14, 2022 15.32 15.72 15.20 15.66 3,344,372 +0.02(+0.13%)
Jul 13, 2022 15.53 15.71 15.20 15.64 7,353,338 -0.26(-1.64%)
Jul 12, 2022 15.60 16.23 15.58 15.90 3,343,831 +0.21(+1.34%)
Jul 11, 2022 15.92 15.96 15.62 15.69 2,482,439 -0.52(-3.21%)
Jul 08, 2022 16.44 16.45 16.07 16.21 3,035,055 -0.18(-1.10%)
Jul 07, 2022 16.20 16.50 16.14 16.39 3,694,041 +0.41(+2.57%)
Jul 06, 2022 16.27 16.36 15.87 15.98 4,403,320 -0.41(-2.50%)
Jul 05, 2022 15.98 16.41 15.76 16.39 3,222,986 -0.03(-0.18%)
Jul 01, 2022 16.03 16.44 15.90 16.42 3,044,709 +0.29(+1.80%)
Jun 30, 2022 16.01 16.34 15.62 16.13 4,321,786 -0.33(-2.00%)
Jun 29, 2022 16.92 16.99 16.36 16.46 2,733,133 -0.64(-3.74%)
Jun 28, 2022 17.54 17.73 17.04 17.10 2,984,505 -0.25(-1.44%)
Jun 27, 2022 17.48 17.53 17.27 17.35 2,329,838 -0.01(-0.06%)
Jun 24, 2022 16.90 17.43 16.83 17.36 5,439,588 +0.67(+4.01%)
Jun 23, 2022 16.52 16.76 16.32 16.69 3,583,779 +0.09(+0.54%)
Jun 22, 2022 16.21 16.69 16.21 16.60 3,331,130 +0.04(+0.24%)
Jun 21, 2022 16.56 16.68 16.40 16.56 3,970,132 +0.44(+2.73%)
Jun 17, 2022 15.90 16.37 15.85 16.12 6,407,653 +0.15(+0.94%)
Jun 16, 2022 15.96 16.14 15.68 15.97 4,918,495 -0.45(-2.74%)
Jun 15, 2022 16.43 16.74 16.12 16.42 4,523,689 +0.18(+1.11%)
Jun 14, 2022 16.05 16.38 15.85 16.24 5,133,659 +0.31(+1.95%)
Jun 13, 2022 16.53 16.60 15.82 15.93 6,366,978 -1.35(-7.81%)
Jun 10, 2022 17.56 17.61 17.27 17.28 3,653,687 -0.78(-4.32%)
Jun 09, 2022 18.50 18.53 18.05 18.06 3,065,573 -0.46(-2.48%)
Jun 08, 2022 18.84 18.97 18.48 18.52 3,549,583 -0.58(-3.04%)
Jun 07, 2022 18.70 19.15 18.61 19.10 2,412,693 +0.17(+0.90%)
Jun 06, 2022 18.87 19.27 18.81 18.93 2,482,381 +0.23(+1.23%)
Jun 03, 2022 19.01 19.08 18.62 18.70 3,293,319 -0.54(-2.81%)
Jun 02, 2022 19.08 19.24 18.72 19.24 5,091,467 +0.17(+0.89%)
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.