Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.09 15.23 14.97 14.98 17,902,338 -0.28(-1.83%)
Oct 28, 2022 15.27 15.39 15.14 15.26 16,875,806 -0.17(-1.10%)
Oct 27, 2022 15.62 15.72 15.40 15.43 17,974,724 -0.22(-1.40%)
Oct 26, 2022 15.43 15.85 15.39 15.65 18,408,538 +0.44(+2.88%)
Oct 25, 2022 15.02 15.32 15.01 15.21 22,109,728 +0.21(+1.40%)
Oct 24, 2022 14.77 15.00 14.60 15.00 18,432,616 +0.04(+0.27%)
Oct 21, 2022 14.54 15.05 14.46 14.96 19,562,834 +0.50(+3.45%)
Oct 20, 2022 14.43 14.90 14.37 14.46 17,056,916 +0.06(+0.42%)
Oct 19, 2022 14.47 14.56 14.30 14.40 21,666,486 -0.34(-2.30%)
Oct 18, 2022 14.77 14.89 14.59 14.74 13,553,895 +0.18(+1.23%)
Oct 17, 2022 14.50 14.81 14.47 14.56 25,144,932 +0.45(+3.18%)
Oct 14, 2022 14.49 14.55 14.08 14.11 19,070,382 -0.51(-3.48%)
Oct 13, 2022 14.52 14.68 13.94 14.62 32,887,464 -0.39(-2.59%)
Oct 12, 2022 15.01 15.27 14.84 15.01 22,340,906 +0.05(+0.33%)
Oct 11, 2022 15.26 15.44 14.96 14.96 19,886,836 -0.26(-1.70%)
Oct 10, 2022 15.28 15.60 15.20 15.22 11,342,712 -0.21(-1.36%)
Oct 07, 2022 15.89 15.98 15.43 15.43 22,007,524 -0.67(-4.15%)
Oct 06, 2022 15.75 16.11 15.64 16.10 22,802,620 +0.25(+1.57%)
Oct 05, 2022 15.68 15.91 15.39 15.85 25,639,414 -0.15(-0.93%)
Oct 04, 2022 16.11 16.44 15.92 16.00 34,174,536 +0.13(+0.82%)
Oct 03, 2022 15.65 15.89 15.41 15.87 35,321,852 +0.42(+2.71%)
Sep 30, 2022 14.97 15.69 14.94 15.45 37,830,296 +0.40(+2.65%)
Sep 29, 2022 14.80 15.06 14.61 15.05 25,941,234 +0.15(+1.00%)
Sep 28, 2022 14.35 14.92 14.33 14.90 22,872,762 +0.85(+6.03%)
Sep 27, 2022 14.32 14.50 14.04 14.05 17,569,542 -0.09(-0.63%)
Sep 26, 2022 14.28 14.47 13.92 14.14 22,188,460 -0.29(-2.00%)
Sep 23, 2022 14.69 14.70 14.21 14.43 25,173,448 -0.59(-3.92%)
Sep 22, 2022 15.22 15.41 14.96 15.02 18,861,628 -0.11(-0.72%)
Sep 21, 2022 15.09 15.47 14.85 15.13 26,909,684 +0.13(+0.86%)
Sep 20, 2022 15.18 15.18 14.80 15.00 25,288,178 -0.45(-2.90%)
Sep 19, 2022 15.06 15.46 14.98 15.45 13,894,269 +0.20(+1.31%)
Sep 16, 2022 14.87 15.48 14.78 15.25 24,297,416 +0.16(+1.06%)
Sep 15, 2022 15.41 15.48 14.94 15.09 24,212,502 -0.46(-2.95%)
Sep 14, 2022 15.57 15.77 15.48 15.55 15,925,616 +0.05(+0.32%)
Sep 13, 2022 15.42 15.77 15.37 15.50 15,296,987 -0.41(-2.57%)
Sep 12, 2022 16.17 16.17 15.82 15.91 17,475,762 +0.04(+0.25%)
Sep 09, 2022 15.78 15.92 15.66 15.87 20,833,524 +0.31(+1.99%)
Sep 08, 2022 15.22 15.57 15.15 15.56 16,348,212 +0.25(+1.63%)
Sep 07, 2022 14.76 15.45 14.66 15.31 20,292,528 +0.53(+3.57%)
Sep 06, 2022 14.95 15.09 14.67 14.78 16,631,349 -0.07(-0.47%)
Sep 02, 2022 14.83 15.18 14.66 14.85 19,131,414 +0.31(+2.12%)
Sep 01, 2022 14.60 14.82 14.48 14.54 23,791,968 -0.26(-1.75%)
Aug 31, 2022 14.84 15.04 14.75 14.80 19,151,840 -0.14(-0.93%)
Aug 30, 2022 15.13 15.15 14.80 14.94 29,531,608 -0.10(-0.65%)
Aug 29, 2022 15.11 15.30 14.98 15.04 28,523,778 -0.13(-0.84%)
Aug 26, 2022 16.09 16.14 15.06 15.17 30,284,314 -0.87(-5.44%)
Aug 25, 2022 16.16 16.17 15.82 16.04 13,835,927 +0.02(+0.12%)
Aug 24, 2022 15.84 16.04 15.66 16.02 18,780,532 +0.14(+0.86%)
Aug 23, 2022 15.94 16.36 15.85 15.88 21,776,760 +0.04(+0.25%)
Aug 22, 2022 15.56 15.97 15.56 15.84 20,458,010 +0.10(+0.62%)
Aug 19, 2022 16.00 16.01 15.70 15.74 22,733,026 -0.33(-2.07%)
Aug 18, 2022 16.18 16.25 16.01 16.08 14,487,275 -0.04(-0.24%)
Aug 17, 2022 16.39 16.44 16.10 16.12 30,278,244 -0.39(-2.37%)
Aug 16, 2022 16.28 16.54 16.21 16.51 18,638,462 +0.18(+1.08%)
Aug 15, 2022 15.97 16.34 15.90 16.33 16,401,283 -0.07(-0.42%)
Aug 12, 2022 16.13 16.50 16.10 16.40 18,821,590 +0.33(+2.07%)
Aug 11, 2022 16.22 16.41 16.04 16.07 16,582,412 -0.13(-0.79%)
Aug 10, 2022 16.28 16.44 16.01 16.20 22,446,348 +0.09(+0.55%)
Aug 09, 2022 16.08 16.12 15.67 16.11 23,940,106 +0.24(+1.48%)
Aug 08, 2022 15.73 16.13 15.63 15.87 25,222,402 +0.59(+3.85%)
Aug 05, 2022 15.12 15.29 14.89 15.28 25,086,218 -0.18(-1.14%)
Aug 04, 2022 15.14 15.70 15.12 15.46 27,817,672 +0.57(+3.82%)
Aug 03, 2022 15.30 15.35 14.78 14.89 26,586,546 -0.31(-2.06%)
Aug 02, 2022 15.60 15.94 15.19 15.21 26,370,180 -0.20(-1.27%)
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.