Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 17.04 17.47 16.80 17.45 4,553,985 +0.30(+1.75%)
Jul 29, 2022 16.65 17.29 16.65 17.16 11,410,176 +0.47(+2.84%)
Jul 28, 2022 16.11 16.71 15.91 16.68 5,616,279 +0.56(+3.48%)
Jul 27, 2022 16.44 16.44 15.56 16.12 5,188,363 -0.10(-0.60%)
Jul 26, 2022 16.50 16.75 16.16 16.22 5,468,081 -0.43(-2.56%)
Jul 25, 2022 16.63 16.99 16.27 16.64 5,686,803 +0.10(+0.58%)
Jul 22, 2022 16.63 16.84 16.43 16.55 3,258,118 -0.07(-0.41%)
Jul 21, 2022 16.51 16.69 16.42 16.61 3,926,626 +0.02(+0.12%)
Jul 20, 2022 16.23 16.61 16.18 16.59 3,448,613 +0.29(+1.78%)
Jul 19, 2022 15.93 16.36 15.93 16.30 3,295,997 +0.65(+4.14%)
Jul 18, 2022 15.83 16.11 15.50 15.66 3,587,342 -0.05(-0.31%)
Jul 15, 2022 15.43 15.82 15.07 15.70 3,349,605 +0.56(+3.70%)
Jul 14, 2022 14.81 15.20 14.70 15.14 3,458,411 +0.02(+0.13%)
Jul 13, 2022 15.02 15.19 14.70 15.12 7,604,079 -0.25(-1.64%)
Jul 12, 2022 15.09 15.69 15.06 15.38 3,457,852 +0.20(+1.34%)
Jul 11, 2022 15.39 15.43 15.11 15.17 2,567,087 -0.50(-3.21%)
Jul 08, 2022 15.90 15.91 15.54 15.68 3,138,547 -0.17(-1.10%)
Jul 07, 2022 15.67 15.95 15.61 15.85 3,820,004 +0.40(+2.57%)
Jul 06, 2022 15.73 15.83 15.35 15.45 4,553,469 -0.40(-2.50%)
Jul 05, 2022 15.45 15.87 15.24 15.85 3,332,886 -0.03(-0.18%)
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.