Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.79 19.10 18.45 18.63 1,694,935 -0.14(-0.75%)
Sep 29, 2022 19.26 19.26 18.54 18.77 2,873,671 -0.57(-2.96%)
Sep 28, 2022 18.63 19.47 18.20 19.34 3,263,428 +0.71(+3.83%)
Sep 27, 2022 18.37 18.84 18.16 18.63 2,320,416 +0.75(+4.21%)
Sep 26, 2022 17.86 18.38 17.70 17.87 2,028,083 -0.24(-1.35%)
Sep 23, 2022 18.95 18.95 17.81 18.12 5,238,374 -1.30(-6.68%)
Sep 22, 2022 19.79 20.01 19.28 19.42 2,016,304 -0.34(-1.71%)
Sep 21, 2022 20.48 20.48 19.57 19.75 2,605,186 -0.56(-2.77%)
Sep 20, 2022 20.49 20.75 20.02 20.32 2,129,511 -0.33(-1.59%)
Sep 19, 2022 19.97 20.74 19.94 20.65 1,906,377 +0.12(+0.59%)
Sep 16, 2022 20.43 20.66 20.19 20.52 3,280,147 -0.46(-2.19%)
Sep 15, 2022 21.83 21.87 20.76 20.98 2,382,078 -0.88(-4.04%)
Sep 14, 2022 21.45 22.15 21.35 21.87 2,279,699 +0.39(+1.84%)
Sep 13, 2022 21.50 22.04 21.33 21.47 3,333,889 -0.79(-3.55%)
Sep 12, 2022 22.68 22.69 22.12 22.26 2,518,322 -0.16(-0.71%)
Sep 09, 2022 22.69 22.87 22.10 22.42 2,896,741 +0.08(+0.38%)
Sep 08, 2022 21.60 22.44 21.47 22.34 3,865,169 +0.77(+3.57%)
Sep 07, 2022 21.41 21.67 20.91 21.57 3,589,315 +0.27(+1.28%)
Sep 06, 2022 21.70 22.05 21.19 21.29 4,556,809 +0.45(+2.16%)
Sep 02, 2022 21.24 21.35 20.72 20.84 2,193,711 -0.08(-0.40%)
Sep 01, 2022 21.59 21.62 20.65 20.93 3,310,344 -1.01(-4.58%)
Aug 31, 2022 21.52 22.14 21.41 21.93 3,139,794 -0.08(-0.34%)
Aug 30, 2022 22.22 22.33 21.20 22.01 6,645,531 +0.03(+0.13%)
Aug 29, 2022 20.35 22.26 20.35 21.98 6,198,310 +1.51(+7.39%)
Aug 26, 2022 21.16 21.17 20.30 20.47 2,749,292 -0.78(-3.67%)
Aug 25, 2022 21.43 21.56 20.81 21.25 3,579,667 +0.10(+0.49%)
Aug 24, 2022 19.98 21.19 19.57 21.14 5,638,107 +2.21(+11.66%)
Aug 23, 2022 18.42 19.11 18.40 18.94 1,452,949 +0.58(+3.17%)
Aug 22, 2022 18.26 18.43 18.01 18.35 1,719,877 -0.09(-0.51%)
Aug 19, 2022 18.94 19.00 18.34 18.45 2,589,330 -0.83(-4.29%)
Aug 18, 2022 19.26 19.35 18.99 19.27 1,365,800 +0.12(+0.64%)
Aug 17, 2022 19.69 19.84 19.03 19.15 2,238,129 -0.76(-3.82%)
Aug 16, 2022 19.77 20.04 19.55 19.91 1,773,444 +0.08(+0.38%)
Aug 15, 2022 19.99 19.99 19.60 19.84 1,078,990 -0.46(-2.27%)
Aug 12, 2022 20.33 20.38 19.97 20.30 886,257 +0.07(+0.33%)
Aug 11, 2022 20.31 20.79 20.20 20.23 2,020,622 -0.07(-0.32%)
Aug 10, 2022 20.18 20.35 19.91 20.30 1,310,783 +0.51(+2.56%)
Aug 09, 2022 20.37 20.39 19.60 19.79 1,067,899 -0.53(-2.59%)
Aug 08, 2022 20.30 20.70 20.22 20.32 2,145,240 +0.27(+1.36%)
Aug 05, 2022 19.46 20.22 19.32 20.04 1,663,870 +0.26(+1.33%)
Aug 04, 2022 19.77 19.93 19.51 19.78 1,233,286 +0.00(+0.00%)
Aug 03, 2022 20.02 20.08 19.48 19.78 1,015,283 -0.01(-0.05%)
Aug 02, 2022 19.58 20.04 19.56 19.79 1,028,813 +0.00(+0.00%)
Aug 01, 2022 20.14 20.14 19.66 19.79 1,671,901 -0.49(-2.41%)
Jul 29, 2022 20.06 20.36 19.84 20.28 1,728,746 +0.14(+0.70%)
Jul 28, 2022 20.03 20.18 19.42 20.14 2,152,513 +0.32(+1.61%)
Jul 27, 2022 18.82 19.87 18.77 19.82 4,895,050 +1.29(+6.95%)
Jul 26, 2022 18.57 18.74 18.32 18.53 1,751,194 +0.00(+0.00%)
Jul 25, 2022 18.23 18.55 17.96 18.53 1,921,482 +0.39(+2.12%)
Jul 22, 2022 18.85 18.92 18.09 18.15 1,415,321 -0.58(-3.11%)
Jul 21, 2022 18.93 18.94 18.43 18.73 707,791 -0.32(-1.68%)
Jul 20, 2022 18.95 19.18 18.71 19.05 3,135,343 +0.31(+1.66%)
Jul 19, 2022 18.16 18.83 18.05 18.74 2,378,692 +0.75(+4.18%)
Jul 18, 2022 18.05 18.34 17.92 17.99 1,144,598 +0.32(+1.81%)
Jul 15, 2022 17.63 17.78 17.17 17.67 1,605,064 +0.23(+1.29%)
Jul 14, 2022 17.10 17.49 16.64 17.44 2,820,785 +0.19(+1.09%)
Jul 13, 2022 16.96 17.45 16.84 17.25 1,106,482 +0.07(+0.38%)
Jul 12, 2022 17.31 17.50 17.10 17.19 1,729,021 -0.33(-1.88%)
Jul 11, 2022 17.81 17.86 17.45 17.52 1,538,125 -0.63(-3.47%)
Jul 08, 2022 18.02 18.31 17.83 18.15 875,933 +0.18(+0.99%)
Jul 07, 2022 17.34 18.02 17.34 17.97 2,579,655 +1.02(+5.99%)
Jul 06, 2022 17.43 17.43 16.59 16.95 3,624,240 -0.16(-0.93%)
Jul 05, 2022 17.25 17.50 16.87 17.11 2,833,430 -0.76(-4.26%)
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.