Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.65 15.68 15.37 15.40 53,137,432 -0.25(-1.57%)
Aug 30, 2022 15.64 15.72 15.59 15.65 36,984,524 +0.04(+0.22%)
Aug 29, 2022 15.64 15.74 15.55 15.61 29,036,286 -0.10(-0.61%)
Aug 26, 2022 15.82 15.89 15.67 15.71 34,835,668 -0.18(-1.11%)
Aug 25, 2022 15.85 15.89 15.75 15.89 28,675,486 +0.07(+0.44%)
Aug 24, 2022 15.87 15.87 15.69 15.82 34,896,580 -0.04(-0.28%)
Aug 23, 2022 15.90 15.97 15.82 15.86 31,062,840 -0.06(-0.39%)
Aug 22, 2022 16.08 16.10 15.87 15.92 36,500,680 -0.26(-1.63%)
Aug 19, 2022 16.14 16.25 16.09 16.18 30,930,628 +0.00(+0.00%)
Aug 18, 2022 16.03 16.27 15.96 16.18 38,504,260 +0.01(+0.05%)
Aug 17, 2022 16.18 16.34 16.09 16.18 27,068,922 -0.13(-0.81%)
Aug 16, 2022 16.13 16.42 16.13 16.31 38,987,956 +0.16(+0.98%)
Aug 15, 2022 15.97 16.21 15.97 16.15 32,845,790 +0.11(+0.66%)
Aug 12, 2022 15.89 16.04 15.89 16.04 29,405,678 +0.20(+1.28%)
Aug 11, 2022 15.86 15.96 15.82 15.84 46,444,068 +0.03(+0.17%)
Aug 10, 2022 16.00 16.03 15.80 15.82 57,176,840 -0.08(-0.50%)
Aug 09, 2022 15.84 16.00 15.84 15.89 37,868,764 +0.09(+0.56%)
Aug 08, 2022 16.12 16.16 15.81 15.81 50,178,048 -0.31(-1.91%)
Aug 05, 2022 16.04 16.12 15.89 16.11 37,270,048 +0.07(+0.44%)
Aug 04, 2022 16.08 16.14 16.00 16.04 32,202,268 -0.09(-0.54%)
Aug 03, 2022 16.18 16.25 16.08 16.13 40,448,928 +0.01(+0.05%)
Aug 02, 2022 16.44 16.46 16.09 16.12 49,668,048 -0.32(-1.98%)
Aug 01, 2022 16.55 16.57 16.34 16.45 42,232,488 -0.04(-0.27%)
Jul 29, 2022 16.25 16.55 16.23 16.49 46,484,332 +0.18(+1.08%)
Jul 28, 2022 16.07 16.48 16.06 16.32 47,731,824 +0.17(+1.03%)
Jul 27, 2022 16.11 16.24 16.01 16.15 41,700,812 +0.08(+0.49%)
Jul 26, 2022 16.16 16.20 15.96 16.07 44,270,936 -0.20(-1.24%)
Jul 25, 2022 16.14 16.38 16.10 16.27 44,965,256 +0.11(+0.71%)
Jul 22, 2022 16.39 16.41 16.03 16.16 82,011,000 -0.46(-2.75%)
Jul 21, 2022 16.72 16.79 16.02 16.61 140,545,440 -1.37(-7.62%)
Jul 20, 2022 18.28 18.29 17.91 17.98 38,937,560 -0.28(-1.54%)
Jul 19, 2022 18.09 18.32 18.03 18.27 24,836,398 +0.24(+1.32%)
Jul 18, 2022 18.12 18.17 18.01 18.03 25,629,792 -0.04(-0.19%)
Jul 15, 2022 18.04 18.08 17.75 18.06 27,146,002 +0.21(+1.18%)
Jul 14, 2022 17.68 17.87 17.60 17.85 30,314,024 -0.11(-0.59%)
Jul 13, 2022 17.96 18.09 17.76 17.96 28,704,906 -0.13(-0.73%)
Jul 12, 2022 18.12 18.32 17.96 18.09 30,117,056 -0.05(-0.29%)
Jul 11, 2022 18.19 18.31 18.12 18.14 26,569,426 -0.12(-0.67%)
Jul 08, 2022 18.38 18.49 18.22 18.27 25,470,068 -0.06(-0.34%)
Jul 07, 2022 18.35 18.48 18.22 18.33 31,152,466 +0.05(+0.28%)
Jul 06, 2022 18.35 18.40 18.10 18.28 31,897,404 -0.07(-0.38%)
Jul 05, 2022 18.31 18.36 18.00 18.35 42,678,276 -0.12(-0.66%)
Jul 01, 2022 18.17 18.53 18.09 18.47 37,871,256 +0.30(+1.67%)
Jun 30, 2022 18.02 18.33 17.98 18.16 43,450,876 +0.01(+0.05%)
Jun 29, 2022 17.91 18.22 17.80 18.16 30,736,170 +0.29(+1.65%)
Jun 28, 2022 18.14 18.25 17.85 17.86 30,879,132 -0.15(-0.82%)
Jun 27, 2022 18.16 18.23 17.91 18.01 37,317,352 -0.18(-1.00%)
Jun 24, 2022 17.94 18.25 17.77 18.19 54,975,468 +0.33(+1.84%)
Jun 23, 2022 17.70 18.01 17.40 17.86 59,671,588 +0.25(+1.43%)
Jun 22, 2022 17.20 17.81 17.18 17.61 53,788,316 +0.31(+1.80%)
Jun 21, 2022 17.03 17.38 16.87 17.30 56,956,976 +0.50(+2.99%)
Jun 17, 2022 16.59 16.83 16.47 16.79 112,676,656 +0.36(+2.22%)
Jun 16, 2022 16.71 16.72 16.18 16.43 78,343,992 -0.42(-2.47%)
Jun 15, 2022 16.99 17.08 16.62 16.85 44,932,176 -0.01(-0.05%)
Jun 14, 2022 17.23 17.30 16.73 16.86 49,198,440 -0.27(-1.57%)
Jun 13, 2022 17.68 17.76 17.05 17.12 64,865,136 -0.81(-4.49%)
Jun 10, 2022 17.92 18.07 17.88 17.93 38,754,028 -0.16(-0.91%)
Jun 09, 2022 18.22 18.34 18.09 18.09 28,779,980 -0.15(-0.81%)
Jun 08, 2022 18.28 18.37 18.19 18.24 23,920,614 -0.08(-0.43%)
Jun 07, 2022 18.11 18.36 18.00 18.32 28,819,388 +0.17(+0.95%)
Jun 06, 2022 18.13 18.24 18.05 18.15 25,387,540 +0.03(+0.19%)
Jun 03, 2022 18.25 18.33 18.03 18.11 32,075,836 -0.25(-1.37%)
Jun 02, 2022 18.42 18.42 18.15 18.36 31,246,170 -0.03(-0.14%)
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.