Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 18.58 18.79 18.45 18.52 225,291 +0.13(+0.71%)
Aug 17, 2022 18.77 18.82 18.25 18.39 364,336 -0.35(-1.87%)
Aug 16, 2022 18.77 19.00 18.59 18.74 369,530 +0.13(+0.70%)
Aug 15, 2022 18.45 18.64 18.40 18.61 409,208 +0.39(+2.14%)
Aug 12, 2022 18.30 18.30 18.09 18.22 311,553 +0.12(+0.66%)
Aug 11, 2022 18.18 18.33 18.02 18.10 200,231 +0.00(+0.00%)
Aug 10, 2022 18.23 18.26 18.00 18.10 334,347 +0.26(+1.46%)
Aug 09, 2022 18.00 18.10 17.65 17.84 234,606 +0.00(+0.00%)
Aug 08, 2022 17.87 18.00 17.71 17.84 239,518 +0.25(+1.42%)
Aug 05, 2022 17.38 17.77 17.35 17.59 165,934 +0.28(+1.62%)
Aug 04, 2022 17.32 17.48 17.06 17.31 247,120 +0.39(+2.30%)
Aug 03, 2022 16.33 16.99 16.29 16.92 187,004 +0.62(+3.80%)
Aug 02, 2022 16.37 16.52 16.26 16.30 46,486 -0.12(-0.73%)
Aug 01, 2022 16.40 16.56 16.19 16.42 89,243 +0.02(+0.12%)
Jul 29, 2022 16.59 16.68 16.31 16.40 77,752 -0.07(-0.43%)
Jul 28, 2022 16.05 16.48 15.99 16.47 90,375 +0.43(+2.68%)
Jul 27, 2022 15.95 16.09 15.78 16.04 124,248 +0.20(+1.26%)
Jul 26, 2022 15.77 16.03 15.71 15.84 115,541 -0.08(-0.50%)
Jul 25, 2022 16.23 16.25 15.83 15.92 73,796 -0.16(-1.00%)
Jul 22, 2022 16.39 16.47 15.87 16.08 112,181 -0.22(-1.35%)
Jul 21, 2022 16.28 16.36 16.10 16.30 112,886 +0.15(+0.93%)
Jul 20, 2022 15.70 16.20 15.70 16.15 162,536 +0.51(+3.26%)
Jul 19, 2022 15.71 15.92 15.60 15.64 128,251 -0.04(-0.26%)
Jul 18, 2022 16.50 16.59 15.60 15.68 119,983 +0.11(+0.71%)
Jul 15, 2022 15.73 15.73 15.20 15.57 130,119 +0.06(+0.39%)
Jul 14, 2022 15.50 15.55 15.33 15.51 61,742 -0.12(-0.77%)
Jul 13, 2022 15.28 15.84 15.28 15.63 59,276 +0.16(+1.03%)
Jul 12, 2022 15.20 15.65 15.20 15.47 85,262 +0.08(+0.52%)
Jul 11, 2022 15.50 15.65 15.35 15.39 49,341 -0.18(-1.16%)
Jul 08, 2022 15.71 15.77 15.51 15.57 54,763 -0.09(-0.57%)
Jul 07, 2022 15.50 15.74 15.48 15.66 71,941 +0.26(+1.69%)
Jul 06, 2022 15.50 15.74 15.27 15.40 63,830 -0.20(-1.28%)
Jul 05, 2022 15.62 15.62 15.26 15.60 85,205 -0.12(-0.76%)
Jul 01, 2022 15.33 15.81 15.19 15.72 92,601 +0.39(+2.54%)
Jun 30, 2022 15.34 15.55 15.23 15.33 92,519 -0.23(-1.48%)
Jun 29, 2022 16.07 16.33 15.49 15.56 106,079 -1.08(-6.49%)
Jun 28, 2022 17.00 17.19 16.61 16.64 151,954 -0.31(-1.83%)
Jun 27, 2022 16.95 17.09 16.85 16.95 84,262 +0.12(+0.71%)
Jun 24, 2022 16.56 17.11 16.50 16.83 210,903 +0.26(+1.57%)
Jun 23, 2022 16.57 16.83 16.20 16.57 110,277 -0.08(-0.48%)
Jun 22, 2022 16.58 17.05 16.58 16.65 97,946 -0.08(-0.48%)
Jun 21, 2022 16.44 17.08 16.22 16.73 167,399 +0.83(+5.22%)
Jun 17, 2022 15.75 16.09 15.53 15.90 290,186 +0.00(+0.00%)
Jun 16, 2022 15.72 16.06 15.39 15.90 290,568 +0.21(+1.34%)
Jun 15, 2022 15.91 16.02 15.37 15.69 211,806 -0.22(-1.38%)
Jun 14, 2022 16.15 16.32 15.70 15.91 169,145 -0.20(-1.24%)
Jun 13, 2022 16.96 16.98 16.11 16.11 232,219 -1.04(-6.06%)
Jun 10, 2022 17.48 17.57 17.13 17.15 190,980 -0.43(-2.45%)
Jun 09, 2022 18.01 18.10 17.55 17.58 102,772 -0.48(-2.66%)
Jun 08, 2022 18.06 18.25 17.96 18.06 147,470 -0.08(-0.44%)
Jun 07, 2022 17.92 18.15 17.92 18.14 197,043 +0.28(+1.57%)
Jun 06, 2022 18.00 18.20 17.77 17.86 81,232 +0.06(+0.34%)
Jun 03, 2022 18.00 18.00 17.61 17.80 88,101 -0.04(-0.22%)
Jun 02, 2022 17.86 18.00 17.72 17.84 59,818 +0.00(+0.00%)
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.