Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.07 17.23 16.81 16.82 2,949,453 -0.18(-1.05%)
Aug 30, 2022 17.22 17.24 16.91 17.00 2,547,306 -0.19(-1.10%)
Aug 29, 2022 17.20 17.31 17.08 17.19 1,381,968 -0.06(-0.35%)
Aug 26, 2022 17.67 17.84 17.25 17.25 2,785,934 -0.38(-2.14%)
Aug 25, 2022 17.40 17.66 17.40 17.63 1,368,050 +0.25(+1.43%)
Aug 24, 2022 17.30 17.46 17.15 17.38 1,638,594 +0.17(+0.98%)
Aug 23, 2022 17.35 17.54 17.17 17.21 1,408,985 -0.14(-0.80%)
Aug 22, 2022 17.52 17.69 17.33 17.35 1,637,274 -0.45(-2.51%)
Aug 19, 2022 18.05 18.10 17.74 17.80 1,687,434 -0.38(-2.08%)
Aug 18, 2022 18.15 18.25 17.89 18.18 1,669,542 -0.05(-0.27%)
Aug 17, 2022 18.35 18.38 18.09 18.23 1,888,283 -0.26(-1.40%)
Aug 16, 2022 18.24 18.70 18.24 18.48 2,384,514 +0.10(+0.54%)
Aug 15, 2022 18.72 18.80 18.35 18.39 3,727,000 -0.34(-1.81%)
Aug 12, 2022 18.61 18.78 18.52 18.72 2,202,529 +0.16(+0.86%)
Aug 11, 2022 18.35 18.67 18.33 18.56 2,784,263 +0.22(+1.19%)
Aug 10, 2022 18.31 18.43 18.07 18.35 3,729,907 +0.18(+0.98%)
Aug 09, 2022 18.75 20.46 18.06 18.17 5,188,341 +0.89(+5.18%)
Aug 08, 2022 16.98 17.54 16.91 17.27 4,050,762 +0.36(+2.12%)
Aug 05, 2022 16.97 17.03 16.74 16.91 4,099,298 -0.37(-2.13%)
Aug 04, 2022 17.31 17.46 17.16 17.28 1,707,931 -0.13(-0.74%)
Aug 03, 2022 16.96 17.45 16.89 17.41 2,234,840 +0.51(+3.00%)
Aug 02, 2022 16.95 17.07 16.81 16.90 1,537,680 -0.13(-0.76%)
Aug 01, 2022 16.92 17.20 16.70 17.03 1,436,709 -0.01(-0.06%)
Jul 29, 2022 16.93 17.20 16.80 17.04 2,218,543 +0.04(+0.23%)
Jul 28, 2022 16.78 17.06 16.53 17.00 2,415,152 +0.05(+0.29%)
Jul 27, 2022 16.64 17.02 16.58 16.95 3,106,706 +0.35(+2.10%)
Jul 26, 2022 16.64 16.81 16.48 16.61 2,354,233 -0.20(-1.18%)
Jul 25, 2022 16.80 17.06 16.67 16.80 2,868,903 +0.02(+0.12%)
Jul 22, 2022 16.68 16.86 16.55 16.78 2,310,089 +0.05(+0.30%)
Jul 21, 2022 16.50 16.74 16.36 16.73 2,590,049 +0.21(+1.26%)
Jul 20, 2022 16.20 16.72 16.19 16.53 2,341,278 +0.31(+1.90%)
Jul 19, 2022 15.88 16.28 15.75 16.22 1,760,115 +0.60(+3.82%)
Jul 18, 2022 15.70 15.87 15.56 15.62 2,449,422 -0.02(-0.13%)
Jul 15, 2022 15.41 15.65 15.24 15.64 2,115,352 +0.49(+3.22%)
Jul 14, 2022 15.09 15.26 15.05 15.15 1,460,549 -0.25(-1.61%)
Jul 13, 2022 15.29 15.50 15.02 15.40 1,640,629 -0.16(-1.02%)
Jul 12, 2022 15.30 15.75 15.30 15.56 1,484,446 +0.25(+1.62%)
Jul 11, 2022 15.42 15.51 15.25 15.31 1,325,608 -0.35(-2.22%)
Jul 08, 2022 15.70 15.85 15.59 15.66 1,467,797 -0.09(-0.57%)
Jul 07, 2022 15.62 15.79 15.57 15.75 2,583,297 +0.26(+1.67%)
Jul 06, 2022 15.65 15.78 15.34 15.49 1,893,963 -0.05(-0.32%)
Jul 05, 2022 15.34 15.56 15.08 15.54 2,142,379 -0.12(-0.76%)
Jul 01, 2022 15.46 15.72 15.33 15.66 2,020,647 +0.17(+1.09%)
Jun 30, 2022 15.07 15.65 15.01 15.49 4,123,772 +0.26(+1.70%)
Jun 29, 2022 15.24 15.41 15.08 15.23 2,832,999 -0.17(-1.10%)
Jun 28, 2022 15.74 16.03 15.39 15.40 3,603,361 -0.25(-1.59%)
Jun 27, 2022 15.78 15.86 15.52 15.65 3,368,227 -0.04(-0.25%)
Jun 24, 2022 15.29 15.81 15.27 15.69 5,912,280 +0.54(+3.54%)
Jun 23, 2022 15.04 15.18 14.87 15.15 3,621,943 +0.14(+0.93%)
Jun 22, 2022 15.00 15.17 14.87 15.01 4,478,462 -0.12(-0.79%)
Jun 21, 2022 15.64 15.77 15.11 15.13 4,313,028 -0.28(-1.81%)
Jun 17, 2022 15.41 15.71 15.34 15.41 6,643,543 +0.08(+0.52%)
Jun 16, 2022 15.10 15.37 14.91 15.33 3,600,645 -0.12(-0.77%)
Jun 15, 2022 15.68 15.75 15.25 15.45 4,675,768 -0.01(-0.06%)
Jun 14, 2022 15.61 15.70 15.24 15.46 3,733,639 -0.12(-0.77%)
Jun 13, 2022 16.00 16.11 15.51 15.58 3,759,412 -0.89(-5.43%)
Jun 10, 2022 16.43 16.57 16.27 16.48 4,163,605 -0.29(-1.72%)
Jun 09, 2022 17.12 17.16 16.75 16.76 2,719,231 -0.35(-2.03%)
Jun 08, 2022 17.28 17.51 17.06 17.11 2,414,844 -0.36(-2.05%)
Jun 07, 2022 16.95 17.51 16.89 17.47 2,796,825 +0.19(+1.09%)
Jun 06, 2022 17.29 17.34 17.06 17.28 2,127,375 +0.18(+1.05%)
Jun 03, 2022 17.35 17.41 16.91 17.10 1,906,065 -0.51(-2.88%)
Jun 02, 2022 17.16 17.69 17.16 17.61 2,124,249 +0.50(+2.90%)
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.