Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.07 14.21 13.90 13.90 70,559,376 -0.17(-1.22%)
Sep 29, 2022 14.20 14.27 13.96 14.07 56,615,016 -0.27(-1.89%)
Sep 28, 2022 14.30 14.42 14.23 14.34 47,081,420 +0.09(+0.64%)
Sep 27, 2022 14.33 14.52 14.20 14.25 45,447,040 +0.05(+0.38%)
Sep 26, 2022 14.42 14.48 14.12 14.20 51,688,448 -0.31(-2.12%)
Sep 23, 2022 14.59 14.62 14.36 14.51 51,016,912 -0.21(-1.42%)
Sep 22, 2022 14.73 14.84 14.62 14.71 41,716,204 -0.01(-0.06%)
Sep 21, 2022 15.02 15.10 14.72 14.72 42,823,556 -0.28(-1.87%)
Sep 20, 2022 15.09 15.09 14.91 15.00 39,938,080 -0.18(-1.19%)
Sep 19, 2022 15.07 15.28 15.02 15.19 37,302,328 +0.02(+0.12%)
Sep 16, 2022 15.10 15.23 15.00 15.17 77,063,464 -0.02(-0.12%)
Sep 15, 2022 15.25 15.33 15.07 15.19 42,638,896 -0.01(-0.06%)
Sep 14, 2022 15.30 15.33 15.13 15.20 45,242,924 -0.05(-0.36%)
Sep 13, 2022 15.57 15.69 15.20 15.25 47,435,096 -0.50(-3.16%)
Sep 12, 2022 15.47 15.77 15.43 15.75 47,919,224 +0.32(+2.06%)
Sep 09, 2022 15.33 15.47 15.28 15.43 60,867,292 +0.24(+1.55%)
Sep 08, 2022 15.28 15.34 15.13 15.20 54,873,592 -0.09(-0.59%)
Sep 07, 2022 15.19 15.53 15.11 15.29 61,321,236 +0.07(+0.48%)
Sep 06, 2022 15.58 15.61 15.20 15.21 63,156,952 -0.36(-2.33%)
Sep 02, 2022 15.92 15.96 15.55 15.58 40,271,860 -0.28(-1.77%)
Sep 01, 2022 15.85 16.01 15.77 15.86 33,785,324 -0.04(-0.23%)
Aug 31, 2022 16.15 16.18 15.86 15.89 51,498,752 -0.25(-1.57%)
Aug 30, 2022 16.14 16.22 16.08 16.15 35,843,976 +0.04(+0.22%)
Aug 29, 2022 16.14 16.24 16.05 16.11 28,140,850 -0.10(-0.61%)
Aug 26, 2022 16.33 16.39 16.17 16.21 33,761,388 -0.18(-1.11%)
Aug 25, 2022 16.35 16.40 16.26 16.39 27,791,176 +0.07(+0.44%)
Aug 24, 2022 16.37 16.37 16.19 16.32 33,820,420 -0.05(-0.28%)
Aug 23, 2022 16.41 16.48 16.33 16.36 30,104,908 -0.06(-0.39%)
Aug 22, 2022 16.59 16.61 16.37 16.43 35,375,052 -0.27(-1.63%)
Aug 19, 2022 16.65 16.77 16.60 16.70 29,976,774 +0.00(+0.00%)
Aug 18, 2022 16.55 16.79 16.47 16.70 37,316,844 +0.01(+0.05%)
Aug 17, 2022 16.69 16.86 16.60 16.69 26,234,158 -0.14(-0.81%)
Aug 16, 2022 16.64 16.94 16.64 16.83 37,785,624 +0.16(+0.98%)
Aug 15, 2022 16.48 16.73 16.48 16.66 31,832,874 +0.11(+0.66%)
Aug 12, 2022 16.40 16.55 16.39 16.55 28,498,850 +0.21(+1.27%)
Aug 11, 2022 16.36 16.46 16.32 16.35 45,011,804 +0.03(+0.17%)
Aug 10, 2022 16.51 16.54 16.30 16.32 55,413,592 -0.08(-0.50%)
Aug 09, 2022 16.35 16.51 16.35 16.40 36,700,948 +0.09(+0.56%)
Aug 08, 2022 16.64 16.68 16.31 16.31 48,630,632 -0.32(-1.91%)
Aug 05, 2022 16.55 16.64 16.39 16.63 36,120,696 +0.07(+0.44%)
Aug 04, 2022 16.59 16.65 16.51 16.55 31,209,198 -0.09(-0.54%)
Aug 03, 2022 16.69 16.77 16.59 16.64 39,201,544 +0.01(+0.05%)
Aug 02, 2022 16.96 16.98 16.60 16.64 48,136,360 -0.34(-1.98%)
Aug 01, 2022 17.08 17.10 16.86 16.97 40,930,100 -0.05(-0.27%)
Jul 29, 2022 16.77 17.08 16.74 17.02 45,050,824 +0.18(+1.08%)
Jul 28, 2022 16.58 17.01 16.57 16.84 46,259,844 +0.17(+1.03%)
Jul 27, 2022 16.63 16.75 16.52 16.66 40,414,824 +0.08(+0.49%)
Jul 26, 2022 16.67 16.71 16.47 16.58 42,905,684 -0.21(-1.24%)
Jul 25, 2022 16.65 16.90 16.61 16.79 43,578,596 +0.12(+0.71%)
Jul 22, 2022 16.91 16.93 16.54 16.67 79,481,904 -0.47(-2.75%)
Jul 21, 2022 17.25 17.32 16.53 17.14 136,211,232 -1.41(-7.62%)
Jul 20, 2022 18.86 18.87 18.48 18.56 37,736,784 -0.29(-1.54%)
Jul 19, 2022 18.67 18.90 18.60 18.85 24,070,480 +0.24(+1.32%)
Jul 18, 2022 18.69 18.75 18.58 18.60 24,839,406 -0.04(-0.19%)
Jul 15, 2022 18.61 18.66 18.31 18.64 26,308,858 +0.22(+1.18%)
Jul 14, 2022 18.24 18.44 18.16 18.42 29,379,184 -0.11(-0.59%)
Jul 13, 2022 18.53 18.67 18.33 18.53 27,819,690 -0.14(-0.73%)
Jul 12, 2022 18.69 18.90 18.53 18.67 29,188,290 -0.05(-0.29%)
Jul 11, 2022 18.77 18.90 18.69 18.72 25,750,064 -0.13(-0.67%)
Jul 08, 2022 18.96 19.08 18.80 18.85 24,684,608 -0.07(-0.35%)
Jul 07, 2022 18.93 19.06 18.80 18.91 30,191,050 +0.05(+0.28%)
Jul 06, 2022 18.93 18.98 18.68 18.86 30,912,998 -0.07(-0.38%)
Jul 05, 2022 18.89 18.94 18.58 18.93 41,361,152 -0.13(-0.66%)
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.