Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.00 15.12 14.89 14.97 6,030,035 -0.09(-0.58%)
Oct 28, 2022 14.88 15.10 14.65 15.06 4,278,193 +0.25(+1.72%)
Oct 27, 2022 14.97 15.25 14.73 14.80 5,882,161 +0.05(+0.33%)
Oct 26, 2022 14.51 14.87 14.21 14.75 8,393,458 +0.05(+0.33%)
Oct 25, 2022 14.46 14.85 14.00 14.70 7,619,122 +0.00(+0.00%)
Oct 24, 2022 14.65 14.83 14.48 14.70 6,586,823 +0.16(+1.07%)
Oct 21, 2022 14.09 14.56 13.97 14.55 6,619,041 +0.47(+3.33%)
Oct 20, 2022 14.34 14.55 13.95 14.08 4,480,428 -0.22(-1.57%)
Oct 19, 2022 14.35 14.65 14.12 14.30 3,662,826 -0.28(-1.94%)
Oct 18, 2022 14.77 14.82 14.36 14.59 4,949,416 +0.21(+1.50%)
Oct 17, 2022 14.41 14.65 14.26 14.37 4,213,856 +0.42(+3.01%)
Oct 14, 2022 14.32 14.57 13.81 13.95 4,404,337 -0.22(-1.59%)
Oct 13, 2022 13.14 14.25 12.90 14.18 5,924,180 +0.63(+4.61%)
Oct 12, 2022 13.78 13.78 13.33 13.55 6,194,364 -0.25(-1.84%)
Oct 11, 2022 13.97 14.10 13.57 13.80 5,067,134 -0.29(-2.08%)
Oct 10, 2022 14.16 14.32 13.93 14.10 4,703,191 +0.06(+0.42%)
Oct 07, 2022 14.36 14.48 13.90 14.04 5,075,341 -0.59(-4.01%)
Oct 06, 2022 14.80 14.97 14.58 14.63 4,376,624 -0.27(-1.84%)
Oct 05, 2022 14.63 14.97 14.50 14.90 4,039,088 -0.07(-0.46%)
Oct 04, 2022 14.35 14.98 14.35 14.97 5,574,133 +0.95(+6.76%)
Oct 03, 2022 13.61 14.14 13.25 14.02 5,463,657 +0.63(+4.74%)
Sep 30, 2022 13.75 13.82 13.38 13.38 5,116,639 -0.42(-3.04%)
Sep 29, 2022 14.06 14.17 13.67 13.80 4,903,153 -0.59(-4.07%)
Sep 28, 2022 14.30 14.50 14.15 14.39 5,318,054 +0.18(+1.24%)
Sep 27, 2022 14.65 14.75 14.01 14.22 4,424,547 -0.26(-1.82%)
Sep 26, 2022 14.74 14.99 14.35 14.48 6,645,230 -0.39(-2.63%)
Sep 23, 2022 14.99 15.07 14.51 14.87 5,328,256 -0.38(-2.50%)
Sep 22, 2022 15.67 15.71 15.20 15.25 5,204,042 -0.39(-2.50%)
Sep 21, 2022 16.15 16.33 15.63 15.64 3,852,684 -0.35(-2.20%)
Sep 20, 2022 16.28 16.33 15.90 15.99 3,152,514 -0.48(-2.91%)
Sep 19, 2022 15.48 16.50 15.41 16.47 5,998,768 +0.75(+4.79%)
Sep 16, 2022 15.74 15.85 15.54 15.72 28,102,528 -0.28(-1.77%)
Sep 15, 2022 16.01 16.47 15.94 16.00 5,997,199 +0.06(+0.37%)
Sep 14, 2022 16.19 16.31 15.75 15.94 5,712,674 -0.20(-1.21%)
Sep 13, 2022 16.88 17.02 16.11 16.14 6,127,531 -1.27(-7.30%)
Sep 12, 2022 17.36 17.66 17.14 17.41 4,763,628 +0.23(+1.37%)
Sep 09, 2022 17.15 17.30 16.98 17.18 4,618,116 +0.21(+1.27%)
Sep 08, 2022 16.07 16.98 16.06 16.96 8,476,490 +0.77(+4.77%)
Sep 07, 2022 15.98 16.21 15.82 16.19 4,677,746 +0.14(+0.85%)
Sep 06, 2022 15.99 16.21 15.78 16.05 3,955,861 +0.18(+1.11%)
Sep 02, 2022 16.31 16.43 15.79 15.88 4,078,746 -0.12(-0.73%)
Sep 01, 2022 15.96 16.02 15.51 15.99 3,131,461 -0.10(-0.61%)
Aug 31, 2022 16.48 16.48 16.05 16.09 4,615,953 -0.28(-1.73%)
Aug 30, 2022 16.68 16.70 16.23 16.37 3,385,626 -0.21(-1.30%)
Aug 29, 2022 16.70 16.81 16.56 16.59 1,972,202 -0.27(-1.62%)
Aug 26, 2022 17.61 17.62 16.85 16.86 3,106,159 -0.69(-3.95%)
Aug 25, 2022 17.41 17.56 17.30 17.56 2,931,190 +0.26(+1.52%)
Aug 24, 2022 17.20 17.42 17.12 17.29 2,498,017 +0.05(+0.28%)
Aug 23, 2022 17.32 17.49 17.20 17.24 3,436,954 +0.03(+0.17%)
Aug 22, 2022 17.31 17.34 17.02 17.21 4,047,686 -0.47(-2.65%)
Aug 19, 2022 18.02 18.04 17.47 17.68 3,573,256 -0.57(-3.10%)
Aug 18, 2022 18.20 18.36 18.05 18.25 3,578,408 +0.05(+0.27%)
Aug 17, 2022 18.18 18.33 18.01 18.20 2,803,874 -0.30(-1.64%)
Aug 16, 2022 18.48 18.67 18.38 18.50 2,680,199 +0.00(+0.00%)
Aug 15, 2022 18.36 18.60 18.34 18.50 2,768,423 -0.13(-0.68%)
Aug 12, 2022 18.32 18.65 18.21 18.63 4,282,853 +0.57(+3.14%)
Aug 11, 2022 17.88 18.24 17.86 18.06 3,310,486 +0.29(+1.64%)
Aug 10, 2022 17.62 17.98 17.58 17.77 4,894,784 +0.51(+2.97%)
Aug 09, 2022 17.45 17.45 17.09 17.26 3,624,955 -0.24(-1.38%)
Aug 08, 2022 17.39 17.77 17.39 17.50 3,941,043 +0.17(+1.00%)
Aug 05, 2022 17.01 17.43 16.95 17.33 2,400,512 +0.12(+0.67%)
Aug 04, 2022 17.30 17.45 17.18 17.21 2,726,908 -0.10(-0.56%)
Aug 03, 2022 17.30 17.36 17.04 17.31 3,198,440 +0.23(+1.36%)
Aug 02, 2022 17.31 17.43 17.07 17.08 4,508,352 -0.38(-2.16%)
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.