Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.16 17.12 15.49 16.48 33,719 +0.47(+2.96%)
Aug 30, 2022 16.24 16.63 15.10 16.01 63,246 -0.12(-0.77%)
Aug 29, 2022 16.11 16.92 16.00 16.13 42,603 -0.80(-4.71%)
Aug 26, 2022 17.09 18.52 16.32 16.93 63,341 -0.35(-2.00%)
Aug 25, 2022 17.09 17.60 16.39 17.27 64,264 +0.56(+3.37%)
Aug 24, 2022 15.93 16.93 15.84 16.71 70,798 +0.95(+6.03%)
Aug 23, 2022 16.64 16.64 15.68 15.76 98,439 -0.53(-3.26%)
Aug 22, 2022 17.60 17.91 16.18 16.29 97,006 -1.88(-10.34%)
Aug 19, 2022 18.88 19.20 17.78 18.17 80,139 -1.00(-5.19%)
Aug 18, 2022 18.88 20.16 18.65 19.16 110,625 -0.52(-2.62%)
Aug 17, 2022 19.67 19.68 18.56 19.68 100,827 -0.26(-1.28%)
Aug 16, 2022 19.41 20.16 18.88 19.94 140,368 +1.06(+5.59%)
Aug 15, 2022 21.44 21.70 18.88 18.88 314,497 -2.47(-11.56%)
Aug 12, 2022 21.83 23.34 19.20 21.35 472,164 -6.13(-22.32%)
Aug 11, 2022 24.00 30.40 23.68 27.48 513,956 +3.66(+15.37%)
Aug 10, 2022 22.40 24.64 22.24 23.82 197,715 +1.42(+6.34%)
Aug 09, 2022 23.36 25.24 21.76 22.40 325,626 -0.48(-2.10%)
Aug 08, 2022 25.60 26.24 22.31 22.88 186,625 -2.08(-8.33%)
Aug 05, 2022 23.68 26.24 23.05 24.96 109,403 -0.32(-1.27%)
Aug 04, 2022 23.04 27.51 23.04 25.28 244,339 +1.70(+7.19%)
Aug 03, 2022 21.12 23.58 20.90 23.58 236,512 +2.46(+11.67%)
Aug 02, 2022 19.20 22.01 19.20 21.12 272,777 +0.79(+3.87%)
Aug 01, 2022 21.40 21.40 19.86 20.33 207,982 -1.75(-7.91%)
Jul 29, 2022 21.17 26.23 21.17 22.08 697,555 -0.96(-4.15%)
Jul 28, 2022 21.69 23.39 20.48 23.04 608,264 -0.32(-1.38%)
Jul 27, 2022 26.88 31.04 21.76 23.36 3,870,377 +3.32(+16.59%)
Jul 26, 2022 18.88 22.40 17.63 20.04 333,442 +1.39(+7.43%)
Jul 25, 2022 20.16 21.11 18.56 18.65 90,420 -1.61(-7.95%)
Jul 22, 2022 22.72 26.37 19.56 20.26 196,350 -2.31(-10.22%)
Jul 21, 2022 21.44 24.32 21.44 22.57 123,869 +0.65(+2.95%)
Jul 20, 2022 18.96 25.85 18.88 21.92 444,980 +3.64(+19.88%)
Jul 19, 2022 19.04 19.51 17.96 18.28 43,654 -0.63(-3.33%)
Jul 18, 2022 19.84 20.60 17.99 18.92 42,472 -0.28(-1.48%)
Jul 15, 2022 18.88 19.73 17.64 19.20 37,131 +0.58(+3.11%)
Jul 14, 2022 18.47 19.74 17.92 18.62 63,559 +0.69(+3.84%)
Jul 13, 2022 17.44 19.95 17.28 17.93 98,762 -0.31(-1.70%)
Jul 12, 2022 18.24 23.04 17.60 18.24 76,693 -1.16(-5.96%)
Jul 11, 2022 20.02 21.12 17.15 19.40 44,107 -1.46(-7.00%)
Jul 08, 2022 21.56 23.35 19.89 20.86 92,034 -1.16(-5.25%)
Jul 07, 2022 23.52 23.68 21.24 22.01 70,158 -1.15(-4.97%)
Jul 06, 2022 22.72 23.52 22.49 23.16 45,082 +0.13(+0.56%)
Jul 05, 2022 23.04 23.54 21.52 23.04 99,823 +0.96(+4.33%)
Jul 01, 2022 22.59 22.68 20.86 22.08 40,286 +0.06(+0.26%)
Jun 30, 2022 23.71 24.50 21.65 22.02 31,640 -1.98(-8.24%)
Jun 29, 2022 26.56 27.16 24.00 24.00 30,926 -2.18(-8.34%)
Jun 28, 2022 27.70 28.70 26.06 26.18 30,294 -1.34(-4.86%)
Jun 27, 2022 29.44 30.04 27.52 27.52 28,830 -1.97(-6.69%)
Jun 24, 2022 29.76 31.36 29.12 29.49 80,325 +1.58(+5.65%)
Jun 23, 2022 28.80 29.48 26.56 27.92 67,753 -1.13(-3.89%)
Jun 22, 2022 30.72 31.42 28.61 29.05 47,972 -2.74(-8.61%)
Jun 21, 2022 32.00 32.96 30.57 31.78 42,976 +0.10(+0.32%)
Jun 17, 2022 30.40 33.60 30.40 31.68 60,698 +1.40(+4.64%)
Jun 16, 2022 28.85 31.95 28.26 30.28 66,012 -1.24(-3.92%)
Jun 15, 2022 29.12 32.25 29.12 31.51 101,152 +2.07(+7.03%)
Jun 14, 2022 31.04 34.88 28.26 29.44 235,322 -0.85(-2.80%)
Jun 13, 2022 31.36 35.20 29.12 30.29 137,073 -1.39(-4.39%)
Jun 10, 2022 37.44 38.08 27.84 31.68 242,051 -8.32(-20.80%)
Jun 09, 2022 46.40 47.68 40.00 40.00 46,062 -5.12(-11.35%)
Jun 08, 2022 43.84 46.40 41.60 45.12 59,336 +1.28(+2.92%)
Jun 07, 2022 47.68 52.16 43.20 43.84 87,991 -2.88(-6.16%)
Jun 06, 2022 66.56 67.20 45.12 46.72 135,790 -16.96(-26.63%)
Jun 03, 2022 74.24 74.24 60.80 63.68 37,006 -9.92(-13.48%)
Jun 02, 2022 74.24 74.56 71.68 73.60 29,637 +0.64(+0.88%)
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.