Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 16.79 16.98 16.75 16.89 6,929,524 -0.23(-1.34%)
Oct 04, 2022 16.72 17.17 16.72 17.12 12,370,839 +0.65(+3.95%)
Oct 03, 2022 16.28 16.59 15.98 16.47 12,253,242 +0.45(+2.81%)
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 -0.42(-2.28%)
Aug 26, 2022 19.13 19.21 18.43 18.43 7,755,149 -0.63(-3.31%)
Aug 25, 2022 18.80 19.11 18.74 19.06 5,513,310 +0.31(+1.65%)
Aug 24, 2022 18.78 18.81 18.56 18.75 6,004,813 -0.02(-0.11%)
Aug 23, 2022 18.73 18.98 18.73 18.77 4,827,724 +0.06(+0.32%)
Aug 22, 2022 18.96 19.00 18.64 18.71 7,036,485 -0.59(-3.06%)
Aug 19, 2022 19.45 19.52 19.16 19.30 5,672,704 -0.34(-1.73%)
Aug 18, 2022 19.47 19.64 19.39 19.64 6,062,221 +0.20(+1.03%)
Aug 17, 2022 19.49 19.52 19.20 19.44 9,904,304 -0.34(-1.72%)
Aug 16, 2022 19.35 19.87 19.34 19.78 8,757,402 +0.33(+1.70%)
Aug 15, 2022 19.18 19.56 19.10 19.45 8,233,814 +0.04(+0.21%)
Aug 12, 2022 19.36 19.41 19.05 19.41 7,441,208 +0.20(+1.04%)
Aug 11, 2022 19.07 19.32 19.04 19.21 7,637,165 +0.34(+1.80%)
Aug 10, 2022 18.41 19.09 18.41 18.87 12,419,127 +0.76(+4.20%)
Aug 09, 2022 18.18 18.20 17.93 18.11 5,416,267 -0.04(-0.22%)
Aug 08, 2022 18.25 18.31 18.07 18.15 7,780,559 +0.09(+0.50%)
Aug 05, 2022 17.70 18.19 17.66 18.06 7,073,442 +0.32(+1.80%)
Aug 04, 2022 18.00 18.09 17.73 17.74 7,681,699 -0.37(-2.04%)
Aug 03, 2022 18.11 18.23 17.92 18.11 8,683,841 +0.13(+0.72%)
Aug 02, 2022 18.20 18.27 17.95 17.98 7,109,831 -0.31(-1.69%)
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.