Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 16.09 16.44 15.98 16.02 9,116,826 -0.01(-0.06%)
Sep 29, 2022 15.90 16.18 15.74 16.03 8,992,781 -0.14(-0.87%)
Sep 28, 2022 15.95 16.30 15.93 16.17 11,769,043 +0.21(+1.32%)
Sep 27, 2022 16.25 16.33 15.77 15.96 12,109,029 -0.14(-0.87%)
Sep 26, 2022 16.24 16.52 16.01 16.10 11,489,436 -0.32(-1.95%)
Sep 23, 2022 16.33 16.49 16.10 16.42 17,577,752 -0.16(-0.97%)
Sep 22, 2022 17.25 17.25 16.50 16.58 13,440,020 -0.55(-3.21%)
Sep 21, 2022 17.65 17.76 17.13 17.13 10,910,946 -0.48(-2.73%)
Sep 20, 2022 17.66 17.74 17.39 17.61 11,357,675 -0.22(-1.23%)
Sep 19, 2022 17.38 17.91 17.38 17.83 8,847,976 +0.13(+0.73%)
Sep 16, 2022 17.88 17.88 17.49 17.70 16,604,893 -0.37(-2.05%)
Sep 15, 2022 17.72 18.29 17.68 18.07 15,219,458 +0.43(+2.44%)
Sep 14, 2022 18.10 18.14 17.52 17.64 13,859,969 -0.36(-2.00%)
Sep 13, 2022 18.55 18.68 17.95 18.00 8,374,845 -0.90(-4.76%)
Sep 12, 2022 18.80 19.05 18.74 18.90 8,724,528 +0.24(+1.29%)
Sep 09, 2022 18.57 18.79 18.54 18.66 9,411,143 +0.17(+0.92%)
Sep 08, 2022 17.63 18.50 17.59 18.49 9,991,346 +0.72(+4.05%)
Sep 07, 2022 17.22 17.82 17.16 17.77 6,318,104 +0.45(+2.60%)
Sep 06, 2022 17.69 17.69 17.19 17.32 9,018,465 -0.23(-1.31%)
Sep 02, 2022 17.93 18.06 17.46 17.55 6,913,204 -0.13(-0.74%)
Sep 01, 2022 17.64 17.70 17.28 17.68 7,052,144 -0.01(-0.06%)
Aug 31, 2022 17.98 18.01 17.67 17.69 10,604,945 -0.18(-1.01%)
Aug 30, 2022 18.12 18.19 17.81 17.87 10,357,690 -0.14(-0.78%)
Aug 29, 2022 18.12 18.18 17.90 18.01 10,273,539 -0.22(-1.23%)
Aug 26, 2022 18.93 19.01 18.24 18.23 7,838,080 -0.62(-3.31%)
Aug 25, 2022 18.60 18.90 18.54 18.86 5,572,268 +0.31(+1.65%)
Aug 24, 2022 18.58 18.61 18.36 18.55 6,069,027 -0.02(-0.11%)
Aug 23, 2022 18.53 18.78 18.53 18.57 4,879,350 +0.06(+0.32%)
Aug 22, 2022 18.76 18.80 18.44 18.51 7,111,731 -0.58(-3.06%)
Aug 19, 2022 19.24 19.31 18.96 19.10 5,733,366 -0.34(-1.73%)
Aug 18, 2022 19.26 19.43 19.18 19.43 6,127,049 +0.20(+1.03%)
Aug 17, 2022 19.28 19.31 19.00 19.23 10,010,218 -0.34(-1.72%)
Aug 16, 2022 19.15 19.66 19.14 19.57 8,851,051 +0.33(+1.70%)
Aug 15, 2022 18.98 19.35 18.90 19.24 8,321,864 +0.04(+0.21%)
Aug 12, 2022 19.16 19.21 18.85 19.20 7,520,782 +0.20(+1.04%)
Aug 11, 2022 18.87 19.12 18.84 19.01 7,718,835 +0.34(+1.80%)
Aug 10, 2022 18.22 18.88 18.22 18.67 12,551,934 +0.75(+4.20%)
Aug 09, 2022 17.99 18.01 17.74 17.92 5,474,187 -0.04(-0.22%)
Aug 08, 2022 18.06 18.12 17.88 17.96 7,863,762 +0.09(+0.50%)
Aug 05, 2022 17.51 18.00 17.47 17.87 7,149,083 +0.32(+1.80%)
Aug 04, 2022 17.81 17.90 17.54 17.55 7,763,845 -0.37(-2.04%)
Aug 03, 2022 17.92 18.04 17.73 17.92 8,776,704 +0.13(+0.72%)
Aug 02, 2022 18.01 18.08 17.76 17.79 7,185,861 -0.31(-1.69%)
Aug 01, 2022 17.91 18.12 17.74 18.10 8,239,251 -0.01(-0.05%)
Jul 29, 2022 17.79 18.18 17.77 18.11 17,787,912 +0.39(+2.18%)
Jul 28, 2022 17.81 18.02 17.42 17.72 9,203,653 -0.11(-0.61%)
Jul 27, 2022 17.52 17.88 17.37 17.83 22,319,872 +0.39(+2.21%)
Jul 26, 2022 17.77 17.92 17.35 17.44 8,911,093 -0.46(-2.60%)
Jul 25, 2022 18.06 18.07 17.82 17.91 11,178,699 +0.06(+0.33%)
Jul 22, 2022 18.07 18.25 17.72 17.85 14,914,929 -0.22(-1.20%)
Jul 21, 2022 18.30 18.78 17.76 18.07 19,982,800 +0.12(+0.66%)
Jul 20, 2022 17.74 17.98 17.68 17.95 16,813,818 +0.09(+0.50%)
Jul 19, 2022 17.77 17.97 17.69 17.86 16,933,590 +0.35(+1.98%)
Jul 18, 2022 17.60 17.90 17.42 17.51 7,186,929 +0.18(+1.03%)
Jul 15, 2022 16.78 17.42 16.64 17.33 8,654,053 +0.88(+5.35%)
Jul 14, 2022 16.42 16.54 16.23 16.45 6,665,873 -0.36(-2.12%)
Jul 13, 2022 16.94 16.96 16.54 16.81 6,143,511 -0.32(-1.85%)
Jul 12, 2022 17.03 17.50 17.00 17.13 6,103,602 -0.10(-0.57%)
Jul 11, 2022 17.14 17.40 17.05 17.23 7,346,428 -0.08(-0.46%)
Jul 08, 2022 17.59 17.68 17.22 17.30 5,729,001 -0.13(-0.74%)
Jul 07, 2022 17.31 17.48 17.23 17.43 5,159,636 +0.37(+2.15%)
Jul 06, 2022 17.05 17.22 16.85 17.07 7,655,962 -0.13(-0.75%)
Jul 05, 2022 16.88 17.20 16.62 17.20 6,336,903 -0.12(-0.69%)
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.