Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.48 16.48 16.05 16.09 4,615,953 -0.28(-1.73%)
Aug 30, 2022 16.68 16.70 16.23 16.37 3,385,626 -0.21(-1.30%)
Aug 29, 2022 16.70 16.81 16.56 16.59 1,972,202 -0.27(-1.62%)
Aug 26, 2022 17.61 17.62 16.85 16.86 3,106,159 -0.69(-3.95%)
Aug 25, 2022 17.41 17.56 17.30 17.56 2,931,190 +0.26(+1.52%)
Aug 24, 2022 17.20 17.42 17.12 17.29 2,498,017 +0.05(+0.28%)
Aug 23, 2022 17.32 17.49 17.20 17.24 3,436,954 +0.03(+0.17%)
Aug 22, 2022 17.31 17.34 17.02 17.21 4,047,686 -0.47(-2.65%)
Aug 19, 2022 18.02 18.04 17.47 17.68 3,573,256 -0.57(-3.10%)
Aug 18, 2022 18.20 18.36 18.05 18.25 3,578,408 +0.05(+0.27%)
Aug 17, 2022 18.18 18.33 18.01 18.20 2,803,874 -0.30(-1.64%)
Aug 16, 2022 18.48 18.67 18.38 18.50 2,680,199 +0.00(+0.00%)
Aug 15, 2022 18.36 18.60 18.34 18.50 2,768,423 -0.13(-0.68%)
Aug 12, 2022 18.32 18.65 18.21 18.63 4,282,853 +0.57(+3.14%)
Aug 11, 2022 17.88 18.24 17.86 18.06 3,310,486 +0.29(+1.64%)
Aug 10, 2022 17.62 17.98 17.58 17.77 4,894,784 +0.51(+2.97%)
Aug 09, 2022 17.45 17.45 17.09 17.26 3,624,955 -0.24(-1.38%)
Aug 08, 2022 17.39 17.77 17.39 17.50 3,941,043 +0.17(+1.00%)
Aug 05, 2022 17.01 17.43 16.95 17.33 2,400,512 +0.12(+0.67%)
Aug 04, 2022 17.30 17.45 17.18 17.21 2,726,908 -0.10(-0.56%)
Aug 03, 2022 17.30 17.36 17.04 17.31 3,198,440 +0.23(+1.36%)
Aug 02, 2022 17.31 17.43 17.07 17.08 4,508,352 -0.38(-2.16%)
Aug 01, 2022 17.04 17.47 16.80 17.45 4,553,985 +0.30(+1.75%)
Jul 29, 2022 16.65 17.29 16.65 17.16 11,410,176 +0.47(+2.84%)
Jul 28, 2022 16.11 16.71 15.91 16.68 5,616,279 +0.56(+3.48%)
Jul 27, 2022 16.44 16.44 15.56 16.12 5,188,363 -0.10(-0.60%)
Jul 26, 2022 16.50 16.75 16.16 16.22 5,468,081 -0.43(-2.56%)
Jul 25, 2022 16.63 16.99 16.27 16.64 5,686,803 +0.10(+0.58%)
Jul 22, 2022 16.63 16.84 16.43 16.55 3,258,118 -0.07(-0.41%)
Jul 21, 2022 16.51 16.69 16.42 16.61 3,926,626 +0.02(+0.12%)
Jul 20, 2022 16.23 16.61 16.18 16.59 3,448,613 +0.29(+1.78%)
Jul 19, 2022 15.93 16.36 15.93 16.30 3,295,997 +0.65(+4.14%)
Jul 18, 2022 15.83 16.11 15.50 15.66 3,587,342 -0.05(-0.31%)
Jul 15, 2022 15.43 15.82 15.07 15.70 3,349,605 +0.56(+3.70%)
Jul 14, 2022 14.81 15.20 14.70 15.14 3,458,411 +0.02(+0.13%)
Jul 13, 2022 15.02 15.19 14.70 15.12 7,604,079 -0.25(-1.64%)
Jul 12, 2022 15.09 15.69 15.06 15.38 3,457,852 +0.20(+1.34%)
Jul 11, 2022 15.39 15.43 15.11 15.17 2,567,087 -0.50(-3.21%)
Jul 08, 2022 15.90 15.91 15.54 15.68 3,138,547 -0.17(-1.10%)
Jul 07, 2022 15.67 15.95 15.61 15.85 3,820,004 +0.40(+2.57%)
Jul 06, 2022 15.73 15.83 15.35 15.45 4,553,469 -0.40(-2.50%)
Jul 05, 2022 15.45 15.87 15.24 15.85 3,332,886 -0.03(-0.18%)
Jul 01, 2022 15.50 15.90 15.38 15.88 3,148,530 +0.28(+1.80%)
Jun 30, 2022 15.48 15.81 15.10 15.60 4,469,154 -0.32(-2.00%)
Jun 29, 2022 16.36 16.43 15.82 15.92 2,826,330 -0.62(-3.74%)
Jun 28, 2022 16.96 17.15 16.48 16.54 3,086,273 -0.24(-1.44%)
Jun 27, 2022 16.90 16.95 16.70 16.78 2,409,283 -0.01(-0.06%)
Jun 24, 2022 16.34 16.86 16.27 16.79 5,625,072 +0.65(+4.01%)
Jun 23, 2022 15.98 16.21 15.78 16.14 3,705,982 +0.09(+0.54%)
Jun 22, 2022 15.68 16.14 15.68 16.05 3,444,718 +0.04(+0.24%)
Jun 21, 2022 16.01 16.13 15.86 16.01 4,105,509 +0.43(+2.73%)
Jun 17, 2022 15.38 15.83 15.33 15.59 6,626,147 +0.15(+0.94%)
Jun 16, 2022 15.43 15.61 15.16 15.44 5,086,211 -0.44(-2.74%)
Jun 15, 2022 15.89 16.19 15.59 15.88 4,677,942 +0.17(+1.11%)
Jun 14, 2022 15.52 15.84 15.33 15.70 5,308,711 +0.30(+1.95%)
Jun 13, 2022 15.98 16.05 15.30 15.40 6,584,085 -1.31(-7.81%)
Jun 10, 2022 16.98 17.03 16.70 16.71 3,778,274 -0.75(-4.32%)
Jun 09, 2022 17.89 17.92 17.45 17.46 3,170,106 -0.44(-2.48%)
Jun 08, 2022 18.22 18.34 17.87 17.91 3,670,620 -0.56(-3.04%)
Jun 07, 2022 18.08 18.52 18.00 18.47 2,494,963 +0.16(+0.90%)
Jun 06, 2022 18.25 18.63 18.19 18.31 2,567,027 +0.22(+1.23%)
Jun 03, 2022 18.38 18.45 18.01 18.08 3,405,618 -0.52(-2.81%)
Jun 02, 2022 18.45 18.61 18.10 18.61 5,265,081 +0.16(+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.