Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.82 17.86 17.50 17.54 46,662,212 -0.28(-1.57%)
Aug 30, 2022 17.81 17.90 17.75 17.82 32,477,664 +0.04(+0.22%)
Aug 29, 2022 17.81 17.92 17.71 17.78 25,497,982 -0.11(-0.61%)
Aug 26, 2022 18.02 18.09 17.85 17.89 30,590,664 -0.20(-1.11%)
Aug 25, 2022 18.05 18.10 17.94 18.09 25,181,148 +0.08(+0.44%)
Aug 24, 2022 18.07 18.07 17.86 18.01 30,644,152 -0.05(-0.28%)
Aug 23, 2022 18.11 18.19 18.02 18.06 27,277,584 -0.07(-0.39%)
Aug 22, 2022 18.31 18.33 18.07 18.13 32,052,780 -0.30(-1.63%)
Aug 19, 2022 18.38 18.51 18.32 18.43 27,161,484 +0.00(+0.00%)
Aug 18, 2022 18.26 18.53 18.18 18.43 33,812,208 +0.01(+0.05%)
Aug 17, 2022 18.42 18.61 18.32 18.42 23,770,358 -0.15(-0.81%)
Aug 16, 2022 18.37 18.70 18.37 18.57 34,236,960 +0.18(+0.98%)
Aug 15, 2022 18.19 18.46 18.19 18.39 28,843,268 +0.12(+0.66%)
Aug 12, 2022 18.10 18.27 18.09 18.27 25,822,360 +0.23(+1.27%)
Aug 11, 2022 18.06 18.17 18.01 18.04 40,784,488 +0.03(+0.17%)
Aug 10, 2022 18.22 18.25 17.99 18.01 50,209,384 -0.09(-0.50%)
Aug 09, 2022 18.04 18.22 18.04 18.10 33,254,152 +0.10(+0.56%)
Aug 08, 2022 18.36 18.41 18.00 18.00 44,063,452 -0.35(-1.91%)
Aug 05, 2022 18.27 18.36 18.09 18.35 32,728,396 +0.08(+0.44%)
Aug 04, 2022 18.31 18.38 18.22 18.27 28,278,164 -0.10(-0.54%)
Aug 03, 2022 18.42 18.50 18.31 18.37 35,519,904 +0.01(+0.05%)
Aug 02, 2022 18.72 18.74 18.32 18.36 43,615,600 -0.37(-1.98%)
Aug 01, 2022 18.85 18.87 18.61 18.73 37,086,120 -0.05(-0.27%)
Jul 29, 2022 18.51 18.85 18.48 18.78 40,819,844 +0.20(+1.08%)
Jul 28, 2022 18.30 18.77 18.29 18.58 41,915,320 +0.19(+1.03%)
Jul 27, 2022 18.35 18.49 18.23 18.39 36,619,236 +0.09(+0.49%)
Jul 26, 2022 18.40 18.45 18.18 18.30 38,876,168 -0.23(-1.24%)
Jul 25, 2022 18.38 18.65 18.33 18.53 39,485,880 +0.13(+0.71%)
Jul 22, 2022 18.66 18.69 18.25 18.40 72,017,304 -0.52(-2.75%)
Jul 21, 2022 19.04 19.12 18.24 18.92 123,418,848 -1.56(-7.62%)
Jul 20, 2022 20.82 20.83 20.40 20.48 34,192,708 -0.32(-1.54%)
Jul 19, 2022 20.60 20.86 20.53 20.80 21,809,878 +0.27(+1.32%)
Jul 18, 2022 20.63 20.69 20.51 20.53 22,506,596 -0.04(-0.19%)
Jul 15, 2022 20.54 20.59 20.21 20.57 23,838,044 +0.24(+1.18%)
Jul 14, 2022 20.13 20.35 20.05 20.33 26,620,018 -0.12(-0.59%)
Jul 13, 2022 20.45 20.60 20.23 20.45 25,206,984 -0.15(-0.73%)
Jul 12, 2022 20.63 20.86 20.45 20.60 26,447,052 -0.06(-0.29%)
Jul 11, 2022 20.71 20.86 20.63 20.66 23,331,726 -0.14(-0.67%)
Jul 08, 2022 20.93 21.06 20.75 20.80 22,366,336 -0.35(-1.65%)
Jul 07, 2022 21.17 21.32 21.03 21.15 26,996,712 +0.06(+0.28%)
Jul 06, 2022 21.17 21.23 20.89 21.09 27,642,274 -0.08(-0.38%)
Jul 05, 2022 21.13 21.18 20.77 21.17 36,984,972 -0.14(-0.66%)
Jul 01, 2022 20.97 21.39 20.87 21.31 32,819,212 +0.35(+1.67%)
Jun 30, 2022 20.79 21.15 20.75 20.96 37,654,508 +0.01(+0.05%)
Jun 29, 2022 20.67 21.02 20.54 20.95 26,635,950 +0.34(+1.65%)
Jun 28, 2022 20.93 21.06 20.60 20.61 26,759,840 -0.17(-0.82%)
Jun 27, 2022 20.95 21.04 20.67 20.78 32,339,200 -0.21(-1.00%)
Jun 24, 2022 20.70 21.06 20.51 20.99 47,641,712 +0.38(+1.84%)
Jun 23, 2022 20.43 20.78 20.08 20.61 51,711,368 +0.29(+1.43%)
Jun 22, 2022 19.85 20.55 19.82 20.32 46,612,928 +0.36(+1.80%)
Jun 21, 2022 19.65 20.05 19.47 19.96 49,358,888 +0.58(+2.99%)
Jun 17, 2022 19.14 19.42 19.00 19.38 97,645,536 +0.42(+2.22%)
Jun 16, 2022 19.28 19.29 18.67 18.96 67,892,864 -0.48(-2.47%)
Jun 15, 2022 19.60 19.71 19.18 19.44 38,938,200 -0.01(-0.05%)
Jun 14, 2022 19.88 19.96 19.30 19.45 42,635,344 -0.31(-1.57%)
Jun 13, 2022 20.40 20.49 19.68 19.76 56,212,096 -0.93(-4.49%)
Jun 10, 2022 20.68 20.85 20.63 20.69 33,584,220 -0.19(-0.91%)
Jun 09, 2022 21.02 21.16 20.87 20.88 24,940,716 -0.17(-0.81%)
Jun 08, 2022 21.09 21.20 20.99 21.05 20,729,592 -0.09(-0.43%)
Jun 07, 2022 20.90 21.18 20.77 21.14 24,974,868 +0.20(+0.96%)
Jun 06, 2022 20.92 21.05 20.83 20.94 22,000,830 +0.04(+0.19%)
Jun 03, 2022 21.06 21.15 20.80 20.90 27,796,904 -0.29(-1.37%)
Jun 02, 2022 21.26 21.26 20.94 21.19 27,077,916 -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.