Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.15 16.18 15.86 15.89 51,498,752 -0.25(-1.57%)
Aug 30, 2022 16.14 16.22 16.08 16.15 35,843,976 +0.04(+0.22%)
Aug 29, 2022 16.14 16.24 16.05 16.11 28,140,850 -0.10(-0.61%)
Aug 26, 2022 16.33 16.39 16.17 16.21 33,761,388 -0.18(-1.11%)
Aug 25, 2022 16.35 16.40 16.26 16.39 27,791,176 +0.07(+0.44%)
Aug 24, 2022 16.37 16.37 16.19 16.32 33,820,420 -0.05(-0.28%)
Aug 23, 2022 16.41 16.48 16.33 16.36 30,104,908 -0.06(-0.39%)
Aug 22, 2022 16.59 16.61 16.37 16.43 35,375,052 -0.27(-1.63%)
Aug 19, 2022 16.65 16.77 16.60 16.70 29,976,774 +0.00(+0.00%)
Aug 18, 2022 16.55 16.79 16.47 16.70 37,316,844 +0.01(+0.05%)
Aug 17, 2022 16.69 16.86 16.60 16.69 26,234,158 -0.14(-0.81%)
Aug 16, 2022 16.64 16.94 16.64 16.83 37,785,624 +0.16(+0.98%)
Aug 15, 2022 16.48 16.73 16.48 16.66 31,832,874 +0.11(+0.66%)
Aug 12, 2022 16.40 16.55 16.39 16.55 28,498,850 +0.21(+1.27%)
Aug 11, 2022 16.36 16.46 16.32 16.35 45,011,804 +0.03(+0.17%)
Aug 10, 2022 16.51 16.54 16.30 16.32 55,413,592 -0.08(-0.50%)
Aug 09, 2022 16.35 16.51 16.35 16.40 36,700,948 +0.09(+0.56%)
Aug 08, 2022 16.64 16.68 16.31 16.31 48,630,632 -0.32(-1.91%)
Aug 05, 2022 16.55 16.64 16.39 16.63 36,120,696 +0.07(+0.44%)
Aug 04, 2022 16.59 16.65 16.51 16.55 31,209,198 -0.09(-0.54%)
Aug 03, 2022 16.69 16.77 16.59 16.64 39,201,544 +0.01(+0.05%)
Aug 02, 2022 16.96 16.98 16.60 16.64 48,136,360 -0.34(-1.98%)
Aug 01, 2022 17.08 17.10 16.86 16.97 40,930,100 -0.05(-0.27%)
Jul 29, 2022 16.77 17.08 16.74 17.02 45,050,824 +0.18(+1.08%)
Jul 28, 2022 16.58 17.01 16.57 16.84 46,259,844 +0.17(+1.03%)
Jul 27, 2022 16.63 16.75 16.52 16.66 40,414,824 +0.08(+0.49%)
Jul 26, 2022 16.67 16.71 16.47 16.58 42,905,684 -0.21(-1.24%)
Jul 25, 2022 16.65 16.90 16.61 16.79 43,578,596 +0.12(+0.71%)
Jul 22, 2022 16.91 16.93 16.54 16.67 79,481,904 -0.47(-2.75%)
Jul 21, 2022 17.25 17.32 16.53 17.14 136,211,232 -1.41(-7.62%)
Jul 20, 2022 18.86 18.87 18.48 18.56 37,736,784 -0.29(-1.54%)
Jul 19, 2022 18.67 18.90 18.60 18.85 24,070,480 +0.24(+1.32%)
Jul 18, 2022 18.69 18.75 18.58 18.60 24,839,406 -0.04(-0.19%)
Jul 15, 2022 18.61 18.66 18.31 18.64 26,308,858 +0.22(+1.18%)
Jul 14, 2022 18.24 18.44 18.16 18.42 29,379,184 -0.11(-0.59%)
Jul 13, 2022 18.53 18.67 18.33 18.53 27,819,690 -0.14(-0.73%)
Jul 12, 2022 18.69 18.90 18.53 18.67 29,188,290 -0.05(-0.29%)
Jul 11, 2022 18.77 18.90 18.69 18.72 25,750,064 -0.13(-0.67%)
Jul 08, 2022 18.96 19.08 18.80 18.85 24,684,608 -0.07(-0.35%)
Jul 07, 2022 18.93 19.06 18.80 18.91 30,191,050 +0.05(+0.28%)
Jul 06, 2022 18.93 18.98 18.68 18.86 30,912,998 -0.07(-0.38%)
Jul 05, 2022 18.89 18.94 18.58 18.93 41,361,152 -0.13(-0.66%)
Jul 01, 2022 18.75 19.12 18.66 19.06 36,702,488 +0.31(+1.67%)
Jun 30, 2022 18.59 18.91 18.55 18.74 42,109,912 +0.01(+0.05%)
Jun 29, 2022 18.48 18.80 18.37 18.73 29,787,602 +0.30(+1.65%)
Jun 28, 2022 18.72 18.83 18.42 18.43 29,926,150 -0.15(-0.82%)
Jun 27, 2022 18.73 18.81 18.48 18.58 36,165,680 -0.19(-1.00%)
Jun 24, 2022 18.51 18.83 18.34 18.77 53,278,832 +0.34(+1.84%)
Jun 23, 2022 18.27 18.58 17.96 18.43 57,830,024 +0.26(+1.43%)
Jun 22, 2022 17.75 18.38 17.72 18.17 52,128,320 +0.32(+1.80%)
Jun 21, 2022 17.57 17.93 17.41 17.85 55,199,192 +0.52(+2.99%)
Jun 17, 2022 17.11 17.37 16.99 17.33 109,199,272 +0.38(+2.21%)
Jun 16, 2022 17.24 17.25 16.69 16.95 75,926,168 -0.43(-2.47%)
Jun 15, 2022 17.53 17.62 17.15 17.38 43,545,492 -0.01(-0.05%)
Jun 14, 2022 17.78 17.85 17.26 17.39 47,680,096 -0.28(-1.57%)
Jun 13, 2022 18.24 18.32 17.59 17.67 62,863,292 -0.83(-4.49%)
Jun 10, 2022 18.49 18.64 18.45 18.50 37,558,012 -0.17(-0.91%)
Jun 09, 2022 18.80 18.92 18.66 18.67 27,891,782 -0.15(-0.81%)
Jun 08, 2022 18.86 18.95 18.77 18.82 23,182,384 -0.08(-0.43%)
Jun 07, 2022 18.69 18.94 18.57 18.90 27,929,976 +0.18(+0.95%)
Jun 06, 2022 18.71 18.82 18.63 18.72 24,604,040 +0.04(+0.19%)
Jun 03, 2022 18.83 18.91 18.60 18.69 31,085,924 -0.26(-1.37%)
Jun 02, 2022 19.01 19.01 18.72 18.95 30,281,862 -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.