Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 16.30 16.68 16.26 16.43 53,989,256 +0.11(+0.67%)
Aug 15, 2022 16.00 16.45 15.94 16.32 51,746,500 +0.14(+0.87%)
Aug 12, 2022 15.95 16.22 15.84 16.18 53,183,064 +0.35(+2.21%)
Aug 11, 2022 15.80 15.92 15.61 15.83 61,543,908 +0.33(+2.13%)
Aug 10, 2022 15.47 15.58 15.23 15.50 71,571,376 +0.31(+2.04%)
Aug 09, 2022 15.66 15.70 15.15 15.19 67,636,248 -0.59(-3.74%)
Aug 08, 2022 15.57 16.04 15.55 15.78 76,062,696 +0.48(+3.14%)
Aug 05, 2022 15.23 15.47 15.13 15.30 68,293,648 -0.07(-0.46%)
Aug 04, 2022 15.65 15.67 15.31 15.37 84,979,288 -0.32(-2.04%)
Aug 03, 2022 15.48 16.15 15.46 15.69 95,963,776 +0.53(+3.50%)
Aug 02, 2022 15.20 15.45 15.15 15.16 74,584,656 -0.18(-1.17%)
Aug 01, 2022 14.66 15.43 14.55 15.34 109,428,544 +0.65(+4.42%)
Jul 29, 2022 14.11 14.79 14.01 14.69 94,551,584 +0.69(+4.93%)
Jul 28, 2022 13.94 14.09 13.38 14.00 144,063,392 +0.81(+6.14%)
Jul 27, 2022 12.75 13.19 12.63 13.19 64,511,424 +0.65(+5.18%)
Jul 26, 2022 12.68 12.76 12.46 12.54 52,609,020 -0.30(-2.34%)
Jul 25, 2022 12.85 12.99 12.60 12.84 36,781,208 +0.02(+0.16%)
Jul 22, 2022 13.10 13.14 12.72 12.82 46,724,748 -0.18(-1.38%)
Jul 21, 2022 12.88 13.00 12.63 13.00 66,919,136 +0.27(+2.12%)
Jul 20, 2022 12.60 12.82 12.51 12.73 51,894,260 +0.14(+1.11%)
Jul 19, 2022 12.22 12.69 12.21 12.59 62,622,144 +0.63(+5.27%)
Jul 18, 2022 12.15 12.25 11.90 11.96 45,840,656 +0.08(+0.67%)
Jul 15, 2022 11.58 11.90 11.49 11.88 49,306,996 +0.49(+4.30%)
Jul 14, 2022 11.22 11.40 11.14 11.39 48,134,352 -0.12(-1.04%)
Jul 13, 2022 11.31 11.58 11.17 11.51 48,241,348 -0.05(-0.43%)
Jul 12, 2022 11.29 11.72 11.27 11.56 58,396,168 +0.27(+2.39%)
Jul 11, 2022 11.54 11.66 11.27 11.29 48,869,304 -0.33(-2.84%)
Jul 08, 2022 11.65 11.78 11.48 11.62 55,248,212 -0.03(-0.26%)
Jul 07, 2022 11.33 11.72 11.33 11.65 63,111,544 +0.59(+5.33%)
Jul 06, 2022 11.15 11.27 10.84 11.06 71,251,928 -0.14(-1.25%)
Jul 05, 2022 11.05 11.21 10.61 11.20 87,394,864 -0.12(-1.06%)
Jul 01, 2022 11.10 11.50 10.99 11.32 54,387,252 +0.19(+1.71%)
Jun 30, 2022 11.24 11.36 10.93 11.13 59,295,576 -0.39(-3.39%)
Jun 29, 2022 11.74 11.76 11.38 11.52 39,429,736 -0.29(-2.46%)
Jun 28, 2022 12.14 12.44 11.80 11.81 45,894,760 -0.23(-1.91%)
Jun 27, 2022 12.12 12.18 11.90 12.04 43,975,316 +0.03(+0.25%)
Jun 24, 2022 11.65 12.12 11.57 12.01 55,478,224 +0.45(+3.89%)
Jun 23, 2022 11.50 11.58 11.25 11.56 53,641,096 +0.08(+0.70%)
Jun 22, 2022 11.26 11.68 11.21 11.48 46,134,900 +0.02(+0.17%)
Jun 21, 2022 11.55 11.65 11.35 11.46 66,252,280 +0.23(+2.05%)
Jun 17, 2022 11.24 11.44 10.90 11.23 80,248,824 -0.02(-0.18%)
Jun 16, 2022 11.80 11.91 11.12 11.25 80,419,792 -1.02(-8.31%)
Jun 15, 2022 12.22 12.42 12.00 12.27 70,322,752 +0.07(+0.57%)
Jun 14, 2022 11.99 12.42 11.91 12.20 82,321,888 +0.39(+3.30%)
Jun 13, 2022 12.30 12.38 11.74 11.81 80,615,296 -0.94(-7.37%)
Jun 10, 2022 13.00 13.21 12.63 12.75 55,867,992 -0.53(-3.99%)
Jun 09, 2022 13.51 13.59 13.28 13.28 30,486,204 -0.25(-1.85%)
Jun 08, 2022 13.63 13.85 13.44 13.53 39,409,260 -0.21(-1.53%)
Jun 07, 2022 13.26 13.77 13.19 13.74 38,872,908 +0.28(+2.08%)
Jun 06, 2022 13.74 13.74 13.38 13.46 37,685,080 -0.04(-0.30%)
Jun 03, 2022 13.63 13.78 13.36 13.50 43,625,248 -0.39(-2.81%)
Jun 02, 2022 13.64 13.96 13.60 13.89 42,907,108 +0.34(+2.51%)
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.