Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.26 15.41 15.07 15.07 65,066,192 -0.19(-1.22%)
Sep 29, 2022 15.40 15.48 15.14 15.26 52,207,424 -0.29(-1.89%)
Sep 28, 2022 15.51 15.64 15.44 15.55 43,416,040 +0.10(+0.64%)
Sep 27, 2022 15.53 15.75 15.40 15.46 41,908,900 +0.06(+0.38%)
Sep 26, 2022 15.63 15.70 15.31 15.40 47,664,404 -0.33(-2.12%)
Sep 23, 2022 15.82 15.85 15.57 15.73 47,045,148 -0.23(-1.42%)
Sep 22, 2022 15.98 16.09 15.86 15.96 38,468,516 -0.01(-0.06%)
Sep 21, 2022 16.29 16.37 15.97 15.97 39,489,660 -0.30(-1.87%)
Sep 20, 2022 16.36 16.36 16.17 16.27 36,828,824 -0.20(-1.19%)
Sep 19, 2022 16.34 16.57 16.29 16.47 34,398,268 +0.02(+0.12%)
Sep 16, 2022 16.38 16.52 16.26 16.45 71,063,920 -0.02(-0.12%)
Sep 15, 2022 16.54 16.63 16.34 16.47 39,319,376 -0.01(-0.06%)
Sep 14, 2022 16.60 16.63 16.41 16.48 41,720,676 -0.06(-0.36%)
Sep 13, 2022 16.88 17.02 16.49 16.54 43,742,180 -0.54(-3.16%)
Sep 12, 2022 16.77 17.10 16.73 17.08 44,188,620 +0.34(+2.06%)
Sep 09, 2022 16.63 16.77 16.57 16.73 56,128,652 +0.26(+1.55%)
Sep 08, 2022 16.57 16.64 16.41 16.48 50,601,576 -0.10(-0.59%)
Sep 07, 2022 16.47 16.84 16.39 16.58 56,547,256 +0.08(+0.48%)
Sep 06, 2022 16.90 16.93 16.49 16.50 58,240,064 -0.39(-2.33%)
Sep 02, 2022 17.26 17.31 16.86 16.89 37,136,616 -0.30(-1.77%)
Sep 01, 2022 17.19 17.36 17.11 17.20 31,155,072 -0.04(-0.23%)
Aug 31, 2022 17.51 17.55 17.20 17.23 47,489,476 -0.28(-1.57%)
Aug 30, 2022 17.50 17.59 17.44 17.51 33,053,452 +0.04(+0.22%)
Aug 29, 2022 17.50 17.61 17.40 17.47 25,950,030 -0.11(-0.61%)
Aug 26, 2022 17.71 17.77 17.54 17.58 31,132,998 -0.20(-1.11%)
Aug 25, 2022 17.74 17.78 17.63 17.77 25,627,578 +0.08(+0.44%)
Aug 24, 2022 17.76 17.76 17.55 17.70 31,187,436 -0.05(-0.28%)
Aug 23, 2022 17.79 17.87 17.71 17.75 27,761,182 -0.07(-0.39%)
Aug 22, 2022 17.99 18.01 17.76 17.81 32,621,036 -0.29(-1.63%)
Aug 19, 2022 18.06 18.19 18.00 18.11 27,643,024 +0.00(+0.00%)
Aug 18, 2022 17.94 18.21 17.86 18.11 34,411,656 +0.01(+0.05%)
Aug 17, 2022 18.10 18.29 18.00 18.10 24,191,778 -0.15(-0.81%)
Aug 16, 2022 18.05 18.37 18.05 18.25 34,843,940 +0.18(+0.98%)
Aug 15, 2022 17.87 18.14 17.87 18.07 29,354,624 +0.12(+0.66%)
Aug 12, 2022 17.78 17.95 17.77 17.95 26,280,158 +0.23(+1.27%)
Aug 11, 2022 17.75 17.85 17.70 17.73 41,507,548 +0.03(+0.17%)
Aug 10, 2022 17.90 17.93 17.68 17.70 51,099,536 -0.09(-0.50%)
Aug 09, 2022 17.73 17.90 17.73 17.78 33,843,708 +0.10(+0.56%)
Aug 08, 2022 18.04 18.08 17.69 17.69 44,844,644 -0.34(-1.91%)
Aug 05, 2022 17.95 18.04 17.77 18.03 33,308,630 +0.08(+0.44%)
Aug 04, 2022 17.99 18.06 17.90 17.95 28,779,502 -0.10(-0.54%)
Aug 03, 2022 18.10 18.18 17.99 18.05 36,149,628 +0.01(+0.05%)
Aug 02, 2022 18.39 18.41 18.00 18.04 44,388,852 -0.36(-1.98%)
Aug 01, 2022 18.52 18.54 18.29 18.40 37,743,612 -0.05(-0.27%)
Jul 29, 2022 18.19 18.52 18.16 18.45 41,543,528 +0.20(+1.08%)
Jul 28, 2022 17.98 18.44 17.97 18.26 42,658,428 +0.19(+1.03%)
Jul 27, 2022 18.03 18.17 17.91 18.07 37,268,448 +0.09(+0.49%)
Jul 26, 2022 18.08 18.12 17.86 17.98 39,565,396 -0.23(-1.24%)
Jul 25, 2022 18.06 18.33 18.01 18.21 40,185,916 +0.13(+0.71%)
Jul 22, 2022 18.33 18.36 17.93 18.08 73,294,080 -0.51(-2.75%)
Jul 21, 2022 18.71 18.79 17.92 18.59 125,606,920 -1.53(-7.62%)
Jul 20, 2022 20.46 20.47 20.04 20.12 34,798,904 -0.31(-1.54%)
Jul 19, 2022 20.24 20.50 20.17 20.44 22,196,546 +0.27(+1.32%)
Jul 18, 2022 20.27 20.33 20.15 20.17 22,905,610 -0.04(-0.19%)
Jul 15, 2022 20.18 20.23 19.86 20.21 24,260,664 +0.24(+1.18%)
Jul 14, 2022 19.78 20.00 19.70 19.98 27,091,958 -0.12(-0.59%)
Jul 13, 2022 20.09 20.24 19.88 20.09 25,653,872 -0.15(-0.73%)
Jul 12, 2022 20.27 20.50 20.09 20.24 26,915,926 -0.06(-0.29%)
Jul 11, 2022 20.35 20.49 20.27 20.30 23,745,370 -0.14(-0.67%)
Jul 08, 2022 20.57 20.69 20.39 20.44 22,762,864 -0.07(-0.35%)
Jul 07, 2022 20.53 20.67 20.39 20.51 27,840,616 +0.06(+0.28%)
Jul 06, 2022 20.53 20.59 20.26 20.45 28,506,358 -0.08(-0.38%)
Jul 05, 2022 20.49 20.54 20.15 20.53 38,141,104 -0.14(-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.