Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.49 16.74 16.29 16.58 2,455,084 -0.05(-0.30%)
Oct 28, 2022 16.44 16.66 16.20 16.63 2,345,610 +0.31(+1.90%)
Oct 27, 2022 16.40 16.54 16.24 16.32 2,084,570 -0.02(-0.12%)
Oct 26, 2022 16.64 16.83 16.27 16.34 2,310,663 -0.33(-1.98%)
Oct 25, 2022 16.29 16.87 16.28 16.67 2,068,016 +0.35(+2.14%)
Oct 24, 2022 16.50 16.70 16.32 16.32 1,263,848 -0.13(-0.79%)
Oct 21, 2022 16.15 16.50 16.06 16.45 2,922,665 +0.32(+1.98%)
Oct 20, 2022 16.31 16.44 16.05 16.13 1,358,849 -0.12(-0.74%)
Oct 19, 2022 16.34 16.57 16.16 16.25 1,984,613 -0.28(-1.69%)
Oct 18, 2022 16.62 16.91 16.44 16.53 2,624,594 +0.20(+1.22%)
Oct 17, 2022 15.82 16.38 15.76 16.33 2,696,977 +0.68(+4.35%)
Oct 14, 2022 15.90 16.06 15.64 15.65 1,667,934 -0.01(-0.06%)
Oct 13, 2022 15.15 15.79 15.09 15.66 4,374,272 +0.34(+2.22%)
Oct 12, 2022 15.57 15.65 15.19 15.32 4,617,816 -0.19(-1.23%)
Oct 11, 2022 15.04 15.70 14.87 15.51 4,306,424 +0.55(+3.68%)
Oct 10, 2022 15.43 15.56 14.91 14.96 4,000,326 -0.44(-2.86%)
Oct 07, 2022 15.55 15.71 15.25 15.40 3,829,700 -0.20(-1.28%)
Oct 06, 2022 15.87 15.91 15.48 15.60 3,997,801 -0.38(-2.38%)
Oct 05, 2022 16.20 16.34 15.93 15.98 2,856,973 -0.43(-2.62%)
Oct 04, 2022 16.55 16.77 16.23 16.41 3,224,808 +0.06(+0.37%)
Oct 03, 2022 15.90 16.47 15.68 16.35 3,054,156 +0.67(+4.27%)
Sep 30, 2022 15.85 16.17 15.65 15.68 2,950,425 -0.16(-1.01%)
Sep 29, 2022 16.16 16.17 15.69 15.84 2,047,531 -0.35(-2.16%)
Sep 28, 2022 16.10 16.35 16.02 16.19 2,553,863 +0.29(+1.82%)
Sep 27, 2022 15.99 16.23 15.68 15.90 2,395,247 +0.01(+0.06%)
Sep 26, 2022 16.29 16.45 15.87 15.89 1,525,754 -0.39(-2.40%)
Sep 23, 2022 16.37 16.43 15.99 16.28 1,805,874 -0.29(-1.75%)
Sep 22, 2022 16.42 16.66 16.19 16.57 2,228,242 +0.07(+0.42%)
Sep 21, 2022 16.95 17.11 16.50 16.50 1,686,112 -0.40(-2.37%)
Sep 20, 2022 16.82 16.94 16.61 16.90 2,137,739 -0.02(-0.12%)
Sep 19, 2022 17.09 17.09 16.82 16.92 1,752,386 -0.23(-1.34%)
Sep 16, 2022 16.91 17.21 16.78 17.15 4,645,381 +0.02(+0.12%)
Sep 15, 2022 17.11 17.41 17.02 17.13 2,556,609 -0.05(-0.29%)
Sep 14, 2022 17.18 17.42 17.03 17.18 1,582,959 +0.04(+0.23%)
Sep 13, 2022 17.78 17.96 17.10 17.14 2,092,165 -0.83(-4.62%)
Sep 12, 2022 17.93 18.07 17.66 17.97 1,721,712 +0.07(+0.39%)
Sep 09, 2022 17.88 18.05 17.66 17.90 1,737,808 +0.09(+0.51%)
Sep 08, 2022 17.69 17.98 17.62 17.81 1,348,319 +0.03(+0.17%)
Sep 07, 2022 17.40 17.94 17.37 17.78 1,848,097 +0.41(+2.36%)
Sep 06, 2022 17.92 17.92 17.34 17.37 1,958,618 -0.54(-3.02%)
Sep 02, 2022 18.25 18.36 17.80 17.91 1,492,694 -0.31(-1.70%)
Sep 01, 2022 17.73 18.28 17.66 18.22 1,849,780 +0.48(+2.71%)
Aug 31, 2022 18.02 18.12 17.68 17.74 2,161,998 -0.13(-0.73%)
Aug 30, 2022 17.98 18.06 17.75 17.87 2,094,093 -0.13(-0.72%)
Aug 29, 2022 18.05 18.26 17.89 18.00 2,021,000 -0.23(-1.26%)
Aug 26, 2022 18.67 18.67 18.16 18.23 2,234,281 -0.58(-3.08%)
Aug 25, 2022 19.05 19.10 18.52 18.81 1,652,644 -0.20(-1.05%)
Aug 24, 2022 19.10 19.32 18.99 19.01 1,405,018 -0.10(-0.52%)
Aug 23, 2022 19.14 19.28 18.85 19.11 1,497,875 -0.04(-0.21%)
Aug 22, 2022 19.39 19.39 19.07 19.15 1,983,024 -0.18(-0.93%)
Aug 19, 2022 19.15 19.45 19.09 19.33 1,401,877 +0.11(+0.57%)
Aug 18, 2022 19.26 19.26 18.91 19.22 1,140,599 -0.09(-0.47%)
Aug 17, 2022 19.43 19.54 19.13 19.31 1,174,528 -0.20(-1.03%)
Aug 16, 2022 19.36 19.66 19.29 19.51 1,225,709 +0.11(+0.57%)
Aug 15, 2022 19.28 19.65 19.28 19.40 1,599,195 -0.08(-0.41%)
Aug 12, 2022 19.20 19.73 19.06 19.48 2,994,742 +0.25(+1.30%)
Aug 11, 2022 19.53 19.88 19.09 19.23 4,020,055 -0.27(-1.38%)
Aug 10, 2022 21.72 21.87 19.17 19.50 5,388,623 -1.56(-7.41%)
Aug 09, 2022 21.71 21.73 20.97 21.06 5,378,238 -0.49(-2.27%)
Aug 08, 2022 21.75 22.04 21.20 21.55 2,235,720 +0.03(+0.14%)
Aug 05, 2022 21.35 21.74 21.00 21.52 2,545,033 +0.08(+0.37%)
Aug 04, 2022 21.33 21.57 21.21 21.44 1,270,215 +0.04(+0.19%)
Aug 03, 2022 21.69 21.98 21.38 21.40 1,462,952 -0.09(-0.42%)
Aug 02, 2022 20.92 21.56 20.80 21.49 1,664,102 +0.53(+2.53%)
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.