Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 14.65 14.91 14.22 14.60 1,823,185 -0.22(-1.48%)
Oct 28, 2022 13.99 14.83 13.71 14.82 2,086,716 +0.71(+5.03%)
Oct 27, 2022 14.48 14.98 14.06 14.11 2,148,061 -0.24(-1.67%)
Oct 26, 2022 14.62 15.39 14.30 14.35 2,820,209 -0.76(-5.00%)
Oct 25, 2022 14.44 15.18 14.44 15.11 2,053,803 +0.86(+6.00%)
Oct 24, 2022 14.00 14.38 13.48 14.25 2,548,284 +0.21(+1.53%)
Oct 21, 2022 13.70 14.17 13.20 14.04 2,867,587 +0.12(+0.83%)
Oct 20, 2022 13.99 14.77 13.84 13.92 2,231,107 -0.15(-1.07%)
Oct 19, 2022 14.72 14.88 13.93 14.07 2,601,864 -1.04(-6.88%)
Oct 18, 2022 15.42 15.72 14.86 15.11 3,222,910 +0.48(+3.28%)
Oct 17, 2022 14.03 15.11 13.88 14.63 5,144,627 +1.59(+12.19%)
Oct 14, 2022 14.08 14.41 12.91 13.04 2,750,503 -0.77(-5.58%)
Oct 13, 2022 12.73 13.95 12.19 13.81 2,601,169 +0.50(+3.76%)
Oct 12, 2022 13.39 13.46 12.76 13.31 2,395,307 -0.03(-0.22%)
Oct 11, 2022 13.65 13.84 12.87 13.34 3,228,647 -0.42(-3.05%)
Oct 10, 2022 14.45 14.49 13.34 13.76 3,151,957 -0.68(-4.71%)
Oct 07, 2022 15.27 15.38 14.34 14.44 2,476,890 -1.35(-8.55%)
Oct 06, 2022 15.95 16.71 15.76 15.79 1,655,618 -0.23(-1.44%)
Oct 05, 2022 15.43 16.07 15.07 16.02 2,369,296 +0.07(+0.44%)
Oct 04, 2022 15.39 16.07 15.07 15.95 2,122,656 +1.13(+7.62%)
Oct 03, 2022 14.66 15.11 14.44 14.82 2,072,689 +0.41(+2.85%)
Sep 30, 2022 14.38 15.09 14.26 14.41 2,088,388 -0.02(-0.14%)
Sep 29, 2022 14.85 14.98 14.09 14.43 2,145,456 -0.91(-5.93%)
Sep 28, 2022 14.71 15.45 14.68 15.34 2,079,205 +0.78(+5.36%)
Sep 27, 2022 14.93 15.36 14.38 14.56 2,250,104 +0.03(+0.21%)
Sep 26, 2022 14.85 15.57 14.50 14.53 2,026,764 -0.38(-2.55%)
Sep 23, 2022 15.01 15.46 14.66 14.91 2,215,850 -0.36(-2.36%)
Sep 22, 2022 16.31 16.48 15.12 15.27 2,069,146 -1.18(-7.17%)
Sep 21, 2022 16.76 17.49 16.31 16.45 2,194,651 -0.18(-1.08%)
Sep 20, 2022 16.90 17.01 16.61 16.63 2,100,552 -0.46(-2.69%)
Sep 19, 2022 16.24 17.13 16.23 17.09 2,664,748 +0.61(+3.70%)
Sep 16, 2022 17.07 17.19 16.39 16.48 3,383,345 -1.21(-6.84%)
Sep 15, 2022 17.71 18.66 17.54 17.69 2,104,472 -0.36(-1.97%)
Sep 14, 2022 18.10 18.25 17.47 18.05 1,671,253 -0.07(-0.41%)
Sep 13, 2022 19.02 19.21 18.05 18.12 2,538,985 -2.21(-10.87%)
Sep 12, 2022 19.00 20.42 19.00 20.33 2,080,594 +1.46(+7.74%)
Sep 09, 2022 18.20 19.20 18.17 18.87 1,885,046 +1.11(+6.25%)
Sep 08, 2022 17.15 18.04 17.04 17.76 1,669,665 +0.23(+1.31%)
Sep 07, 2022 17.04 17.57 16.80 17.53 1,729,273 +0.44(+2.57%)
Sep 06, 2022 17.65 17.66 16.92 17.09 1,877,151 -0.49(-2.79%)
Sep 02, 2022 17.99 18.16 17.29 17.58 2,013,623 -0.14(-0.79%)
Sep 01, 2022 18.05 18.19 17.15 17.72 2,332,495 -0.75(-4.06%)
Aug 31, 2022 19.00 19.28 18.27 18.47 1,900,987 -0.15(-0.81%)
Aug 30, 2022 19.68 19.88 18.26 18.62 1,922,654 -0.55(-2.87%)
Aug 29, 2022 19.17 20.04 19.12 19.17 1,712,976 -0.44(-2.24%)
Aug 26, 2022 21.50 21.66 19.58 19.61 1,814,723 -1.98(-9.17%)
Aug 25, 2022 21.48 21.85 21.09 21.59 1,255,968 +0.49(+2.32%)
Aug 24, 2022 21.18 21.82 21.07 21.10 1,126,290 +0.00(+0.00%)
Aug 23, 2022 21.39 22.09 21.01 21.10 1,542,084 -0.26(-1.22%)
Aug 22, 2022 21.69 22.14 21.22 21.36 1,667,493 -0.85(-3.83%)
Aug 19, 2022 23.20 23.43 22.11 22.21 1,929,122 -1.76(-7.34%)
Aug 18, 2022 23.64 24.14 23.31 23.97 1,634,782 +0.33(+1.40%)
Aug 17, 2022 24.25 24.65 23.25 23.64 2,696,331 -1.34(-5.36%)
Aug 16, 2022 24.30 25.00 23.71 24.98 3,111,194 +0.49(+2.00%)
Aug 15, 2022 23.47 24.59 23.22 24.49 2,717,439 +0.79(+3.33%)
Aug 12, 2022 23.29 23.82 22.68 23.70 2,026,166 +0.79(+3.45%)
Aug 11, 2022 23.73 24.32 22.64 22.91 2,810,768 -0.42(-1.80%)
Aug 10, 2022 22.54 24.03 22.27 23.33 3,305,462 +2.03(+9.53%)
Aug 09, 2022 23.00 24.61 21.04 21.30 5,117,190 -2.40(-10.13%)
Aug 08, 2022 23.45 24.56 22.88 23.70 3,519,727 +0.82(+3.58%)
Aug 05, 2022 22.35 23.41 21.75 22.88 2,856,550 -0.27(-1.17%)
Aug 04, 2022 22.93 23.49 22.43 23.15 2,980,048 +0.75(+3.35%)
Aug 03, 2022 21.21 22.61 21.14 22.40 2,810,458 +1.45(+6.92%)
Aug 02, 2022 19.72 21.40 19.54 20.95 2,236,817 +0.85(+4.23%)
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.