Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.63 15.70 14.48 15.20 1,599,035 -0.09(-0.59%)
Aug 30, 2022 16.21 16.43 15.18 15.29 2,229,413 -1.35(-8.11%)
Aug 29, 2022 16.20 17.15 16.07 16.64 2,268,699 +0.32(+1.96%)
Aug 26, 2022 16.14 16.52 15.90 16.32 1,712,650 +0.08(+0.49%)
Aug 25, 2022 16.13 16.30 15.69 16.24 1,656,895 +0.44(+2.78%)
Aug 24, 2022 15.42 15.90 15.24 15.80 1,469,887 +0.50(+3.27%)
Aug 23, 2022 14.88 16.00 14.80 15.30 2,256,852 +0.85(+5.88%)
Aug 22, 2022 14.36 14.56 13.63 14.45 2,208,811 -0.20(-1.37%)
Aug 19, 2022 14.79 14.93 14.36 14.65 1,759,014 -0.40(-2.66%)
Aug 18, 2022 15.20 15.38 14.86 15.05 2,048,531 +0.18(+1.21%)
Aug 17, 2022 14.60 15.47 14.49 14.87 1,465,825 +0.27(+1.85%)
Aug 16, 2022 14.81 15.09 14.13 14.60 1,105,013 +0.01(+0.07%)
Aug 15, 2022 14.22 14.73 13.58 14.59 1,207,933 -0.48(-3.19%)
Aug 12, 2022 14.69 15.08 14.34 15.07 1,352,652 +0.40(+2.73%)
Aug 11, 2022 14.35 14.74 14.13 14.67 1,243,345 +0.78(+5.62%)
Aug 10, 2022 14.03 14.12 13.29 13.89 991,635 +0.01(+0.07%)
Aug 09, 2022 14.44 14.69 13.81 13.88 964,173 -0.26(-1.84%)
Aug 08, 2022 13.86 14.42 13.60 14.14 1,190,035 +0.14(+1.00%)
Aug 05, 2022 13.00 14.54 12.83 14.00 1,997,431 +0.72(+5.42%)
Aug 04, 2022 13.49 13.68 13.04 13.28 1,674,320 -0.32(-2.35%)
Aug 03, 2022 14.50 14.50 13.59 13.60 1,304,640 -0.69(-4.83%)
Aug 02, 2022 14.08 14.43 13.77 14.29 1,049,168 +0.13(+0.92%)
Aug 01, 2022 13.75 14.25 13.27 14.16 1,298,043 -0.03(-0.21%)
Jul 29, 2022 14.17 14.46 13.96 14.19 1,041,088 +0.42(+3.05%)
Jul 28, 2022 13.63 13.95 13.09 13.77 1,319,447 +0.38(+2.84%)
Jul 27, 2022 12.71 13.44 12.45 13.39 1,387,704 +0.87(+6.95%)
Jul 26, 2022 12.99 13.11 12.29 12.52 917,126 -0.25(-1.96%)
Jul 25, 2022 12.26 12.77 12.12 12.77 1,784,807 +0.79(+6.59%)
Jul 22, 2022 12.45 12.76 11.92 11.98 1,299,720 -0.43(-3.46%)
Jul 21, 2022 12.28 12.41 11.85 12.41 1,500,400 -0.47(-3.65%)
Jul 20, 2022 12.61 13.06 12.53 12.88 1,419,919 +0.02(+0.16%)
Jul 19, 2022 11.82 12.91 11.77 12.86 1,774,777 +0.98(+8.25%)
Jul 18, 2022 11.90 12.33 11.79 11.88 1,349,958 +0.40(+3.48%)
Jul 15, 2022 11.38 11.53 11.10 11.48 1,362,860 +0.33(+2.96%)
Jul 14, 2022 11.00 11.23 10.67 11.15 1,481,755 -0.44(-3.80%)
Jul 13, 2022 11.25 11.99 11.25 11.59 1,482,307 +0.07(+0.61%)
Jul 12, 2022 11.30 11.67 11.11 11.52 1,608,011 -0.42(-3.52%)
Jul 11, 2022 12.00 12.35 11.52 11.94 1,852,440 +0.03(+0.25%)
Jul 08, 2022 12.54 12.68 11.70 11.91 1,102,961 -0.38(-3.09%)
Jul 07, 2022 12.16 12.49 11.62 12.29 3,524,597 +0.61(+5.22%)
Jul 06, 2022 12.01 12.54 11.29 11.68 2,577,247 -0.78(-6.26%)
Jul 05, 2022 13.23 13.41 11.81 12.46 2,301,590 -1.11(-8.18%)
Jul 01, 2022 13.82 13.88 12.98 13.57 1,392,977 -0.08(-0.59%)
Jun 30, 2022 14.51 14.97 13.58 13.65 2,011,235 -1.28(-8.57%)
Jun 29, 2022 16.70 16.92 14.42 14.93 2,539,714 -1.34(-8.24%)
Jun 28, 2022 15.36 16.56 15.36 16.27 4,805,840 +1.59(+10.83%)
Jun 27, 2022 13.76 14.89 13.65 14.68 1,882,777 +1.17(+8.66%)
Jun 24, 2022 14.59 14.59 13.49 13.51 4,826,005 -0.65(-4.59%)
Jun 23, 2022 15.22 15.30 13.75 14.16 2,071,085 -0.82(-5.47%)
Jun 22, 2022 15.85 16.39 14.84 14.98 2,202,216 -2.28(-13.21%)
Jun 21, 2022 17.17 17.62 16.32 17.26 2,003,965 +0.52(+3.11%)
Jun 17, 2022 18.13 18.45 16.16 16.74 7,109,150 -1.45(-7.97%)
Jun 16, 2022 18.58 19.33 17.95 18.19 2,194,610 -1.23(-6.33%)
Jun 15, 2022 19.17 20.06 18.63 19.42 2,556,808 +0.35(+1.84%)
Jun 14, 2022 19.73 19.97 18.54 19.07 1,859,343 +0.19(+1.01%)
Jun 13, 2022 19.79 20.38 18.26 18.88 2,285,581 -1.98(-9.49%)
Jun 10, 2022 20.65 21.36 19.94 20.86 1,345,328 -0.16(-0.76%)
Jun 09, 2022 21.30 21.84 20.55 21.02 1,084,029 -0.64(-2.95%)
Jun 08, 2022 21.99 22.10 21.05 21.66 2,017,995 -0.22(-1.01%)
Jun 07, 2022 20.32 22.25 20.25 21.88 2,037,373 +1.52(+7.47%)
Jun 06, 2022 21.08 21.08 19.54 20.36 1,324,527 -0.36(-1.74%)
Jun 03, 2022 19.59 21.07 19.54 20.72 1,774,407 +1.12(+5.71%)
Jun 02, 2022 19.21 20.25 19.10 19.60 1,741,837 -0.02(-0.10%)
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.