Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 15.09 15.35 14.69 14.82 6,492,337 -0.40(-2.63%)
Sep 23, 2022 15.34 15.42 14.85 15.22 5,205,664 -0.39(-2.50%)
Sep 22, 2022 16.04 16.09 15.56 15.61 5,084,308 -0.40(-2.50%)
Sep 21, 2022 16.53 16.71 16.00 16.01 3,764,042 -0.36(-2.20%)
Sep 20, 2022 16.66 16.71 16.27 16.37 3,079,981 -0.49(-2.91%)
Sep 19, 2022 15.84 16.89 15.77 16.86 5,860,749 +0.77(+4.79%)
Sep 16, 2022 16.11 16.22 15.91 16.09 27,455,946 -0.29(-1.77%)
Sep 15, 2022 16.39 16.86 16.32 16.38 5,859,216 +0.06(+0.37%)
Sep 14, 2022 16.57 16.69 16.12 16.32 5,581,237 -0.20(-1.21%)
Sep 13, 2022 17.28 17.42 16.49 16.52 5,986,549 -1.30(-7.30%)
Sep 12, 2022 17.77 18.08 17.55 17.82 4,654,027 +0.24(+1.37%)
Sep 09, 2022 17.55 17.71 17.38 17.58 4,511,863 +0.22(+1.27%)
Sep 08, 2022 16.45 17.38 16.43 17.36 8,281,463 +0.79(+4.77%)
Sep 07, 2022 16.36 16.59 16.19 16.57 4,570,121 +0.14(+0.85%)
Sep 06, 2022 16.37 16.59 16.15 16.43 3,864,845 +0.18(+1.11%)
Sep 02, 2022 16.69 16.82 16.16 16.25 3,984,903 -0.12(-0.73%)
Sep 01, 2022 16.34 16.39 15.88 16.37 3,059,413 -0.10(-0.61%)
Aug 31, 2022 16.87 16.87 16.43 16.47 4,509,749 -0.29(-1.73%)
Aug 30, 2022 17.07 17.09 16.61 16.76 3,307,730 -0.22(-1.30%)
Aug 29, 2022 17.09 17.21 16.95 16.98 1,926,826 -0.28(-1.62%)
Aug 26, 2022 18.02 18.04 17.25 17.26 3,034,693 -0.71(-3.95%)
Aug 25, 2022 17.82 17.98 17.71 17.97 2,863,750 +0.27(+1.53%)
Aug 24, 2022 17.60 17.83 17.52 17.70 2,440,543 +0.05(+0.28%)
Aug 23, 2022 17.73 17.90 17.61 17.65 3,357,877 +0.03(+0.17%)
Aug 22, 2022 17.72 17.75 17.42 17.62 3,954,557 -0.48(-2.65%)
Aug 19, 2022 18.44 18.46 17.88 18.10 3,491,043 -0.58(-3.10%)
Aug 18, 2022 18.63 18.80 18.47 18.68 3,496,076 +0.05(+0.27%)
Aug 17, 2022 18.61 18.76 18.43 18.63 2,739,363 -0.31(-1.64%)
Aug 16, 2022 18.92 19.11 18.81 18.94 2,618,533 +0.00(+0.00%)
Aug 15, 2022 18.79 19.04 18.77 18.94 2,704,728 -0.13(-0.68%)
Aug 12, 2022 18.75 19.09 18.64 19.07 4,184,313 +0.58(+3.14%)
Aug 11, 2022 18.30 18.67 18.28 18.49 3,234,319 +0.11(+0.60%)
Aug 10, 2022 18.22 18.59 18.18 18.38 4,733,381 +0.53(+2.97%)
Aug 09, 2022 18.04 18.05 17.67 17.85 3,505,424 -0.25(-1.38%)
Aug 08, 2022 17.98 18.38 17.98 18.10 3,811,089 +0.18(+1.00%)
Aug 05, 2022 17.59 18.02 17.53 17.92 2,321,356 +0.12(+0.67%)
Aug 04, 2022 17.89 18.04 17.77 17.80 2,636,990 -0.10(-0.56%)
Aug 03, 2022 17.89 17.95 17.62 17.90 3,092,973 +0.24(+1.36%)
Aug 02, 2022 17.90 18.02 17.65 17.66 4,359,691 -0.39(-2.16%)
Aug 01, 2022 17.62 18.07 17.37 18.05 4,403,819 +0.31(+1.75%)
Jul 29, 2022 17.22 17.88 17.22 17.74 11,033,930 +0.49(+2.84%)
Jul 28, 2022 16.66 17.28 16.45 17.25 5,431,085 +0.58(+3.48%)
Jul 27, 2022 17.00 17.00 16.09 16.67 5,017,279 -0.10(-0.60%)
Jul 26, 2022 17.06 17.32 16.71 16.77 5,287,773 -0.44(-2.56%)
Jul 25, 2022 17.20 17.57 16.83 17.21 5,499,283 +0.10(+0.58%)
Jul 22, 2022 17.20 17.41 16.99 17.11 3,150,683 -0.07(-0.41%)
Jul 21, 2022 17.07 17.26 16.98 17.18 3,797,147 +0.02(+0.12%)
Jul 20, 2022 16.78 17.18 16.73 17.16 3,334,897 +0.30(+1.78%)
Jul 19, 2022 16.47 16.92 16.47 16.86 3,187,313 +0.67(+4.14%)
Jul 18, 2022 16.37 16.66 16.03 16.19 3,469,051 -0.05(-0.31%)
Jul 15, 2022 15.96 16.36 15.59 16.24 3,239,153 +0.58(+3.70%)
Jul 14, 2022 15.32 15.72 15.20 15.66 3,344,372 +0.02(+0.13%)
Jul 13, 2022 15.53 15.71 15.20 15.64 7,353,338 -0.26(-1.64%)
Jul 12, 2022 15.60 16.23 15.58 15.90 3,343,831 +0.21(+1.34%)
Jul 11, 2022 15.92 15.96 15.62 15.69 2,482,439 -0.52(-3.21%)
Jul 08, 2022 16.44 16.45 16.07 16.21 3,035,055 -0.18(-1.10%)
Jul 07, 2022 16.20 16.50 16.14 16.39 3,694,041 +0.41(+2.57%)
Jul 06, 2022 16.27 16.36 15.87 15.98 4,403,320 -0.41(-2.50%)
Jul 05, 2022 15.98 16.41 15.76 16.39 3,222,986 -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.