Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.64 13.77 13.47 13.47 72,804,560 -0.17(-1.22%)
Sep 29, 2022 13.76 13.83 13.53 13.64 58,416,492 -0.26(-1.90%)
Sep 28, 2022 13.86 13.98 13.80 13.90 48,579,540 +0.09(+0.64%)
Sep 27, 2022 13.88 14.08 13.76 13.81 46,893,152 +0.05(+0.38%)
Sep 26, 2022 13.97 14.03 13.68 13.76 53,333,164 -0.30(-2.12%)
Sep 23, 2022 14.14 14.16 13.92 14.06 52,640,260 -0.20(-1.42%)
Sep 22, 2022 14.28 14.38 14.17 14.26 43,043,604 -0.01(-0.06%)
Sep 21, 2022 14.56 14.63 14.27 14.27 44,186,192 -0.27(-1.87%)
Sep 20, 2022 14.62 14.62 14.45 14.54 41,208,904 -0.18(-1.19%)
Sep 19, 2022 14.60 14.81 14.56 14.72 38,489,280 +0.02(+0.12%)
Sep 16, 2022 14.64 14.76 14.53 14.70 79,515,608 -0.02(-0.12%)
Sep 15, 2022 14.78 14.86 14.60 14.72 43,995,660 -0.01(-0.06%)
Sep 14, 2022 14.83 14.86 14.66 14.73 46,682,544 -0.05(-0.36%)
Sep 13, 2022 15.09 15.21 14.74 14.78 48,944,472 -0.48(-3.16%)
Sep 12, 2022 14.99 15.28 14.95 15.26 49,444,004 +0.31(+2.05%)
Sep 09, 2022 14.86 14.99 14.81 14.95 62,804,076 +0.23(+1.55%)
Sep 08, 2022 14.81 14.87 14.66 14.73 56,619,660 -0.09(-0.59%)
Sep 07, 2022 14.72 15.05 14.65 14.81 63,272,464 +0.07(+0.48%)
Sep 06, 2022 15.10 15.13 14.74 14.74 65,166,596 -0.35(-2.33%)
Sep 02, 2022 15.43 15.47 15.07 15.10 41,553,304 -0.27(-1.77%)
Sep 01, 2022 15.36 15.52 15.29 15.37 34,860,368 -0.04(-0.23%)
Aug 31, 2022 15.65 15.68 15.37 15.40 53,137,432 -0.25(-1.57%)
Aug 30, 2022 15.64 15.72 15.59 15.65 36,984,524 +0.04(+0.22%)
Aug 29, 2022 15.64 15.74 15.55 15.61 29,036,286 -0.10(-0.61%)
Aug 26, 2022 15.82 15.89 15.67 15.71 34,835,668 -0.18(-1.11%)
Aug 25, 2022 15.85 15.89 15.75 15.89 28,675,486 +0.07(+0.44%)
Aug 24, 2022 15.87 15.87 15.69 15.82 34,896,580 -0.04(-0.28%)
Aug 23, 2022 15.90 15.97 15.82 15.86 31,062,840 -0.06(-0.39%)
Aug 22, 2022 16.08 16.10 15.87 15.92 36,500,680 -0.26(-1.63%)
Aug 19, 2022 16.14 16.25 16.09 16.18 30,930,628 +0.00(+0.00%)
Aug 18, 2022 16.03 16.27 15.96 16.18 38,504,260 +0.01(+0.05%)
Aug 17, 2022 16.18 16.34 16.09 16.18 27,068,922 -0.13(-0.81%)
Aug 16, 2022 16.13 16.42 16.13 16.31 38,987,956 +0.16(+0.98%)
Aug 15, 2022 15.97 16.21 15.97 16.15 32,845,790 +0.11(+0.66%)
Aug 12, 2022 15.89 16.04 15.89 16.04 29,405,678 +0.20(+1.28%)
Aug 11, 2022 15.86 15.96 15.82 15.84 46,444,068 +0.03(+0.17%)
Aug 10, 2022 16.00 16.03 15.80 15.82 57,176,840 -0.08(-0.50%)
Aug 09, 2022 15.84 16.00 15.84 15.89 37,868,764 +0.09(+0.56%)
Aug 08, 2022 16.12 16.16 15.81 15.81 50,178,048 -0.31(-1.91%)
Aug 05, 2022 16.04 16.12 15.89 16.11 37,270,048 +0.07(+0.44%)
Aug 04, 2022 16.08 16.14 16.00 16.04 32,202,268 -0.09(-0.54%)
Aug 03, 2022 16.18 16.25 16.08 16.13 40,448,928 +0.01(+0.05%)
Aug 02, 2022 16.44 16.46 16.09 16.12 49,668,048 -0.32(-1.98%)
Aug 01, 2022 16.55 16.57 16.34 16.45 42,232,488 -0.04(-0.27%)
Jul 29, 2022 16.25 16.55 16.23 16.49 46,484,332 +0.18(+1.08%)
Jul 28, 2022 16.07 16.48 16.06 16.32 47,731,824 +0.17(+1.03%)
Jul 27, 2022 16.11 16.24 16.01 16.15 41,700,812 +0.08(+0.49%)
Jul 26, 2022 16.16 16.20 15.96 16.07 44,270,936 -0.20(-1.24%)
Jul 25, 2022 16.14 16.38 16.10 16.27 44,965,256 +0.11(+0.71%)
Jul 22, 2022 16.39 16.41 16.03 16.16 82,011,000 -0.46(-2.75%)
Jul 21, 2022 16.72 16.79 16.02 16.61 140,545,440 -1.37(-7.62%)
Jul 20, 2022 18.28 18.29 17.91 17.98 38,937,560 -0.28(-1.54%)
Jul 19, 2022 18.09 18.32 18.03 18.27 24,836,398 +0.24(+1.32%)
Jul 18, 2022 18.12 18.17 18.01 18.03 25,629,792 -0.04(-0.19%)
Jul 15, 2022 18.04 18.08 17.75 18.06 27,146,002 +0.21(+1.18%)
Jul 14, 2022 17.68 17.87 17.60 17.85 30,314,024 -0.11(-0.59%)
Jul 13, 2022 17.96 18.09 17.76 17.96 28,704,906 -0.13(-0.73%)
Jul 12, 2022 18.12 18.32 17.96 18.09 30,117,056 -0.05(-0.29%)
Jul 11, 2022 18.19 18.31 18.12 18.14 26,569,426 -0.12(-0.67%)
Jul 08, 2022 18.38 18.49 18.22 18.27 25,470,068 -0.06(-0.34%)
Jul 07, 2022 18.35 18.48 18.22 18.33 31,152,466 +0.05(+0.28%)
Jul 06, 2022 18.35 18.40 18.10 18.28 31,897,404 -0.07(-0.38%)
Jul 05, 2022 18.31 18.36 18.00 18.35 42,678,276 -0.12(-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.