Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 19.25 19.59 18.90 19.20 7,637,678 -0.03(-0.16%)
Aug 05, 2022 18.80 19.42 18.60 19.23 7,400,860 -0.16(-0.83%)
Aug 04, 2022 19.25 19.45 18.98 19.39 8,908,289 +0.16(+0.83%)
Aug 03, 2022 18.77 19.37 18.59 19.23 6,557,535 +0.86(+4.68%)
Aug 02, 2022 17.83 18.57 17.76 18.37 5,231,186 +0.19(+1.05%)
Aug 01, 2022 17.13 18.21 16.84 18.18 7,204,709 +0.89(+5.15%)
Jul 29, 2022 17.00 17.33 16.71 17.29 6,685,793 +0.32(+1.89%)
Jul 28, 2022 16.99 17.25 16.25 16.97 4,919,082 -0.09(-0.53%)
Jul 27, 2022 17.73 17.86 16.84 17.06 6,297,329 -0.25(-1.44%)
Jul 26, 2022 17.45 17.62 17.14 17.31 4,766,015 -0.46(-2.59%)
Jul 25, 2022 17.80 18.00 17.28 17.77 5,099,543 +0.13(+0.74%)
Jul 22, 2022 18.78 18.88 17.46 17.64 9,493,226 -1.35(-7.11%)
Jul 21, 2022 18.99 19.23 18.64 18.99 6,799,146 +0.11(+0.58%)
Jul 20, 2022 18.03 19.14 17.97 18.88 18,754,438 +0.88(+4.89%)
Jul 19, 2022 16.86 18.02 16.71 18.00 15,077,874 +1.35(+8.11%)
Jul 18, 2022 15.94 16.80 15.80 16.65 10,782,964 +0.85(+5.38%)
Jul 15, 2022 14.90 15.87 14.70 15.80 9,103,904 +1.55(+10.88%)
Jul 14, 2022 14.66 14.68 14.08 14.25 5,201,698 -0.43(-2.93%)
Jul 13, 2022 14.40 15.24 14.21 14.68 8,574,614 -0.31(-2.07%)
Jul 12, 2022 14.61 15.13 14.47 14.99 6,985,001 +0.21(+1.42%)
Jul 11, 2022 15.33 15.51 14.77 14.78 8,652,262 -0.84(-5.38%)
Jul 08, 2022 15.86 16.01 15.44 15.62 6,010,326 -0.58(-3.58%)
Jul 07, 2022 16.25 16.35 15.70 16.20 8,440,943 +0.26(+1.63%)
Jul 06, 2022 16.20 16.47 15.69 15.94 17,182,336 -0.14(-0.87%)
Jul 05, 2022 14.65 16.10 14.07 16.08 17,752,540 +1.04(+6.91%)
Jul 01, 2022 13.12 15.07 13.08 15.04 26,244,476 +2.29(+17.96%)
Jun 30, 2022 12.76 12.87 12.24 12.75 8,714,134 -0.23(-1.77%)
Jun 29, 2022 12.78 13.39 12.62 12.98 8,423,420 +0.28(+2.20%)
Jun 28, 2022 12.83 13.28 12.69 12.70 7,292,712 -0.09(-0.70%)
Jun 27, 2022 13.02 13.08 12.57 12.79 4,908,920 -0.12(-0.93%)
Jun 24, 2022 12.61 12.99 12.46 12.91 6,256,138 +0.45(+3.61%)
Jun 23, 2022 11.98 12.48 11.83 12.46 8,066,415 +0.66(+5.59%)
Jun 22, 2022 12.08 12.38 11.79 11.80 8,355,194 -0.56(-4.53%)
Jun 21, 2022 12.06 12.89 11.95 12.36 7,400,655 +0.39(+3.26%)
Jun 17, 2022 11.70 11.99 11.55 11.97 6,064,549 +0.46(+4.00%)
Jun 16, 2022 11.16 11.64 11.09 11.51 5,512,329 -0.18(-1.54%)
Jun 15, 2022 11.20 11.99 11.19 11.69 8,878,569 +0.55(+4.94%)
Jun 14, 2022 11.05 11.40 10.75 11.14 6,212,015 +0.42(+3.92%)
Jun 13, 2022 11.00 11.14 10.51 10.72 8,067,359 -0.78(-6.78%)
Jun 10, 2022 12.10 12.18 11.47 11.50 8,193,457 -0.82(-6.66%)
Jun 09, 2022 12.85 13.09 12.25 12.32 4,615,151 -0.63(-4.86%)
Jun 08, 2022 12.20 13.04 12.14 12.95 8,160,736 +0.79(+6.50%)
Jun 07, 2022 12.51 12.57 12.01 12.16 11,472,869 -0.63(-4.93%)
Jun 06, 2022 12.99 13.14 12.61 12.79 6,034,290 +0.15(+1.19%)
Jun 03, 2022 12.96 12.96 12.20 12.64 8,640,470 -0.54(-4.10%)
Jun 02, 2022 12.85 13.36 12.74 13.18 7,434,565 +0.28(+2.17%)
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.