Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.12 18.75 18.12 18.53 1,053,987 +0.21(+1.15%)
Aug 30, 2022 19.01 19.01 18.23 18.32 256,927 -0.86(-4.48%)
Aug 29, 2022 19.13 19.47 19.01 19.18 318,422 -0.04(-0.21%)
Aug 26, 2022 19.47 19.63 19.20 19.22 199,202 -0.39(-1.99%)
Aug 25, 2022 19.50 19.64 19.30 19.61 341,238 +0.29(+1.50%)
Aug 24, 2022 19.32 19.65 19.22 19.32 208,748 -0.15(-0.77%)
Aug 23, 2022 19.08 19.54 19.08 19.47 214,511 +0.41(+2.15%)
Aug 22, 2022 18.56 19.15 18.56 19.06 339,973 +0.23(+1.22%)
Aug 19, 2022 19.10 19.12 18.83 18.83 489,710 -0.21(-1.10%)
Aug 18, 2022 18.67 19.04 18.67 19.04 649,455 +0.46(+2.48%)
Aug 17, 2022 18.38 18.90 18.27 18.58 413,594 +0.20(+1.09%)
Aug 16, 2022 18.39 18.64 18.20 18.38 194,881 +0.12(+0.66%)
Aug 15, 2022 17.97 18.30 17.78 18.26 154,734 -0.30(-1.62%)
Aug 12, 2022 18.53 18.61 18.37 18.56 607,807 +0.12(+0.65%)
Aug 11, 2022 18.04 18.57 18.04 18.44 689,388 +0.47(+2.62%)
Aug 10, 2022 17.81 18.08 17.50 17.97 371,778 -0.18(-0.99%)
Aug 09, 2022 17.77 18.23 17.77 18.15 161,710 +0.52(+2.95%)
Aug 08, 2022 17.75 17.88 17.54 17.63 223,853 +0.04(+0.23%)
Aug 05, 2022 17.36 17.94 17.36 17.59 182,455 -0.06(-0.34%)
Aug 04, 2022 18.42 18.42 17.45 17.65 358,418 -0.77(-4.18%)
Aug 03, 2022 18.44 18.97 18.31 18.42 632,986 -0.02(-0.11%)
Aug 02, 2022 18.42 18.73 18.25 18.44 658,356 +0.04(+0.22%)
Aug 01, 2022 18.41 18.63 18.27 18.40 404,018 -0.23(-1.23%)
Jul 29, 2022 17.95 18.65 17.95 18.63 982,531 +0.61(+3.39%)
Jul 28, 2022 18.10 18.77 17.52 18.02 1,964,737 -0.25(-1.37%)
Jul 27, 2022 17.19 18.40 17.04 18.27 450,269 +1.11(+6.47%)
Jul 26, 2022 16.55 17.20 16.53 17.16 269,785 +0.78(+4.76%)
Jul 25, 2022 16.37 16.64 16.14 16.38 82,105 +0.33(+2.06%)
Jul 22, 2022 16.15 16.37 15.93 16.05 61,374 +0.05(+0.31%)
Jul 21, 2022 15.98 16.23 15.80 16.00 131,463 -0.41(-2.50%)
Jul 20, 2022 16.23 16.54 16.18 16.41 76,859 +0.09(+0.55%)
Jul 19, 2022 16.51 16.62 16.22 16.32 135,921 +0.00(+0.00%)
Jul 18, 2022 16.53 16.69 16.26 16.32 139,093 +0.01(+0.06%)
Jul 15, 2022 16.51 16.67 16.30 16.31 88,993 -0.17(-1.03%)
Jul 14, 2022 15.87 16.55 15.71 16.48 94,157 +0.37(+2.30%)
Jul 13, 2022 15.88 16.24 15.77 16.11 73,932 +0.09(+0.56%)
Jul 12, 2022 16.26 16.46 15.84 16.02 113,521 -0.52(-3.14%)
Jul 11, 2022 16.32 16.74 16.07 16.54 204,359 +0.23(+1.41%)
Jul 08, 2022 16.21 16.38 15.90 16.31 131,925 +0.29(+1.81%)
Jul 07, 2022 15.97 16.23 15.44 16.02 241,850 +0.42(+2.69%)
Jul 06, 2022 15.67 15.71 15.19 15.60 175,786 -0.07(-0.45%)
Jul 05, 2022 15.41 15.76 15.14 15.67 230,267 +0.08(+0.51%)
Jul 01, 2022 15.49 15.68 15.28 15.59 302,078 +0.15(+0.97%)
Jun 30, 2022 15.10 15.76 15.09 15.44 657,595 -0.06(-0.39%)
Jun 29, 2022 15.85 15.85 15.36 15.50 624,638 -0.25(-1.59%)
Jun 28, 2022 16.00 16.43 15.52 15.75 780,947 -0.11(-0.69%)
Jun 27, 2022 14.76 15.89 14.76 15.86 317,439 +1.11(+7.53%)
Jun 24, 2022 13.57 14.80 13.54 14.75 473,957 +1.40(+10.49%)
Jun 23, 2022 13.99 13.99 13.20 13.35 70,242 -0.55(-3.96%)
Jun 22, 2022 13.45 14.10 13.45 13.90 137,650 +0.06(+0.43%)
Jun 21, 2022 13.56 13.96 13.33 13.84 137,520 +0.73(+5.57%)
Jun 17, 2022 13.68 13.91 13.05 13.11 265,395 -0.75(-5.41%)
Jun 16, 2022 14.50 14.51 13.76 13.86 206,275 -0.84(-5.71%)
Jun 15, 2022 15.40 15.40 14.70 14.70 157,957 -0.47(-3.10%)
Jun 14, 2022 15.28 15.67 15.04 15.17 164,296 -0.11(-0.72%)
Jun 13, 2022 16.00 16.01 15.23 15.28 271,694 -1.03(-6.32%)
Jun 10, 2022 16.71 16.75 16.13 16.31 95,119 -0.45(-2.68%)
Jun 09, 2022 17.10 17.10 16.72 16.76 92,551 -0.34(-1.99%)
Jun 08, 2022 17.21 17.28 16.93 17.10 98,742 -0.39(-2.23%)
Jun 07, 2022 17.34 17.51 17.03 17.49 282,957 +0.04(+0.23%)
Jun 06, 2022 16.85 17.48 16.85 17.45 142,749 +0.60(+3.56%)
Jun 03, 2022 16.44 16.97 16.28 16.85 77,708 +0.33(+2.00%)
Jun 02, 2022 16.55 16.64 16.36 16.52 47,865 -0.04(-0.24%)
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.