Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.97 13.37 12.84 13.30 1,689,801 +0.21(+1.60%)
Oct 28, 2022 13.41 13.50 13.01 13.09 2,321,761 -0.25(-1.84%)
Oct 27, 2022 13.22 13.62 13.10 13.33 2,831,649 +0.17(+1.31%)
Oct 26, 2022 12.30 13.34 12.05 13.16 4,884,934 +0.73(+5.89%)
Oct 25, 2022 12.38 12.48 10.72 12.43 12,076,067 -2.03(-14.05%)
Oct 24, 2022 14.70 14.78 14.30 14.46 2,186,095 -0.14(-0.93%)
Oct 21, 2022 13.81 14.64 13.66 14.60 2,071,873 +0.75(+5.38%)
Oct 20, 2022 13.95 14.19 13.72 13.85 1,148,094 -0.04(-0.26%)
Oct 19, 2022 13.43 13.91 13.40 13.89 1,446,023 +0.31(+2.28%)
Oct 18, 2022 13.71 13.89 13.35 13.58 1,429,023 +0.19(+1.43%)
Oct 17, 2022 13.56 13.72 13.32 13.39 2,211,612 -0.03(-0.20%)
Oct 14, 2022 13.69 13.77 13.39 13.41 1,549,079 -0.24(-1.73%)
Oct 13, 2022 12.80 13.67 12.61 13.65 1,935,726 +0.65(+4.96%)
Oct 12, 2022 12.44 13.06 12.32 13.01 1,775,269 +0.65(+5.30%)
Oct 11, 2022 12.64 12.74 12.29 12.35 1,248,608 -0.42(-3.27%)
Oct 10, 2022 13.03 13.16 12.52 12.77 986,617 -0.22(-1.68%)
Oct 07, 2022 13.16 13.30 12.90 12.99 1,232,850 -0.37(-2.79%)
Oct 06, 2022 13.41 13.61 13.28 13.36 1,180,812 -0.17(-1.28%)
Oct 05, 2022 13.01 13.57 12.97 13.53 1,819,445 +0.21(+1.57%)
Oct 04, 2022 12.51 13.33 12.49 13.32 2,191,729 +0.98(+7.95%)
Oct 03, 2022 12.10 12.48 11.93 12.34 1,755,002 +0.45(+3.82%)
Sep 30, 2022 12.21 12.43 11.86 11.89 2,266,007 -0.32(-2.61%)
Sep 29, 2022 12.60 12.69 11.93 12.21 2,663,871 -0.75(-5.75%)
Sep 28, 2022 12.46 13.01 12.40 12.95 2,172,972 +0.45(+3.57%)
Sep 27, 2022 12.52 12.63 12.32 12.50 2,488,737 +0.14(+1.16%)
Sep 26, 2022 12.65 13.00 12.28 12.36 2,098,383 -0.44(-3.42%)
Sep 23, 2022 13.36 13.40 12.41 12.80 2,380,939 -0.74(-5.47%)
Sep 22, 2022 13.75 13.77 13.51 13.54 1,617,309 -0.18(-1.30%)
Sep 21, 2022 14.56 14.63 13.71 13.72 2,132,418 -0.73(-5.07%)
Sep 20, 2022 14.38 14.51 14.21 14.45 987,654 -0.08(-0.55%)
Sep 19, 2022 14.35 14.59 14.33 14.53 1,524,169 +0.04(+0.31%)
Sep 16, 2022 14.04 14.59 13.80 14.49 5,495,401 +0.36(+2.53%)
Sep 15, 2022 14.26 14.51 14.03 14.13 1,373,347 -0.20(-1.37%)
Sep 14, 2022 14.40 14.43 13.97 14.33 1,607,425 +0.00(+0.00%)
Sep 13, 2022 14.35 14.51 14.21 14.33 1,252,529 -0.46(-3.14%)
Sep 12, 2022 14.84 15.04 14.67 14.79 1,496,598 +0.16(+1.10%)
Sep 09, 2022 14.49 14.69 14.47 14.63 1,253,136 +0.26(+1.80%)
Sep 08, 2022 14.13 14.37 14.00 14.37 1,254,415 +0.08(+0.56%)
Sep 07, 2022 14.02 14.29 13.88 14.29 1,405,351 +0.12(+0.88%)
Sep 06, 2022 14.16 14.37 13.97 14.17 1,601,616 +0.06(+0.44%)
Sep 02, 2022 14.73 14.82 14.05 14.10 1,414,176 -0.33(-2.29%)
Sep 01, 2022 14.61 14.67 14.13 14.43 1,688,120 -0.41(-2.77%)
Aug 31, 2022 15.06 15.08 14.79 14.84 1,384,134 -0.20(-1.31%)
Aug 30, 2022 15.42 15.50 14.97 15.04 1,100,317 -0.39(-2.55%)
Aug 29, 2022 15.03 15.62 14.96 15.43 1,440,014 +0.21(+1.41%)
Aug 26, 2022 16.09 16.09 15.17 15.22 1,067,238 -0.88(-5.44%)
Aug 25, 2022 15.67 16.11 15.67 16.09 956,414 +0.53(+3.39%)
Aug 24, 2022 15.67 15.79 15.47 15.57 1,007,497 -0.21(-1.30%)
Aug 23, 2022 15.76 16.00 15.76 15.77 1,128,310 +0.01(+0.06%)
Aug 22, 2022 16.32 16.32 15.74 15.76 1,809,252 -0.83(-5.01%)
Aug 19, 2022 16.68 16.68 16.33 16.59 1,038,869 -0.37(-2.16%)
Aug 18, 2022 16.59 17.05 16.49 16.96 1,455,036 +0.36(+2.15%)
Aug 17, 2022 16.79 16.80 16.18 16.60 1,799,421 -0.58(-3.38%)
Aug 16, 2022 16.94 17.33 16.94 17.18 958,932 +0.12(+0.68%)
Aug 15, 2022 16.94 17.26 16.86 17.07 1,260,927 -0.03(-0.16%)
Aug 12, 2022 16.59 17.12 16.46 17.09 1,815,934 +0.63(+3.80%)
Aug 11, 2022 16.34 16.69 16.26 16.47 1,704,330 +0.29(+1.82%)
Aug 10, 2022 16.03 16.18 15.89 16.17 2,367,122 +0.48(+3.07%)
Aug 09, 2022 15.63 15.70 15.55 15.69 1,545,823 -0.04(-0.28%)
Aug 08, 2022 15.74 15.87 15.61 15.74 1,450,790 +0.05(+0.34%)
Aug 05, 2022 15.42 15.76 15.33 15.68 1,395,854 +0.06(+0.40%)
Aug 04, 2022 15.64 15.71 15.50 15.62 1,424,451 +0.01(+0.06%)
Aug 03, 2022 15.28 15.67 15.25 15.61 1,319,226 +0.45(+2.94%)
Aug 02, 2022 15.25 15.45 15.09 15.17 1,409,697 -0.18(-1.16%)
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.