Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 22.24 22.53 21.40 21.63 2,067,805 -1.05(-4.63%)
Sep 28, 2022 20.70 22.75 20.59 22.68 2,334,881 +2.17(+10.58%)
Sep 27, 2022 21.02 21.28 20.24 20.51 1,380,273 -0.16(-0.77%)
Sep 26, 2022 19.95 21.12 19.92 20.67 2,615,488 +1.72(+9.08%)
Sep 23, 2022 18.99 19.25 18.68 18.95 1,600,306 -0.37(-1.92%)
Sep 22, 2022 19.94 20.05 19.31 19.32 1,798,520 -0.71(-3.54%)
Sep 21, 2022 21.14 21.14 19.92 20.03 1,313,462 -1.06(-5.03%)
Sep 20, 2022 21.45 21.66 20.90 21.09 1,082,090 -0.77(-3.52%)
Sep 19, 2022 21.04 21.86 20.89 21.86 1,629,771 +0.73(+3.45%)
Sep 16, 2022 22.54 22.57 20.98 21.13 2,214,807 -1.80(-7.85%)
Sep 15, 2022 21.74 22.97 21.74 22.93 1,911,375 +0.99(+4.51%)
Sep 14, 2022 21.57 21.94 21.23 21.94 1,104,784 +0.32(+1.48%)
Sep 13, 2022 22.09 22.53 21.55 21.62 1,879,986 -1.50(-6.49%)
Sep 12, 2022 23.04 23.37 22.58 23.12 1,468,652 +0.05(+0.22%)
Sep 09, 2022 22.87 23.47 22.86 23.07 1,339,556 +0.35(+1.54%)
Sep 08, 2022 21.95 22.72 21.72 22.72 1,753,671 +1.27(+5.92%)
Sep 07, 2022 20.43 21.46 20.34 21.45 1,462,461 +1.11(+5.46%)
Sep 06, 2022 20.71 20.80 20.25 20.34 1,422,128 -0.30(-1.45%)
Sep 02, 2022 20.23 20.64 19.74 20.64 2,046,852 +0.69(+3.46%)
Sep 01, 2022 19.40 19.97 19.35 19.95 1,805,364 +0.27(+1.37%)
Aug 31, 2022 19.46 20.08 19.32 19.68 1,741,130 +0.61(+3.20%)
Aug 30, 2022 20.00 20.19 19.07 19.07 1,474,203 -0.64(-3.25%)
Aug 29, 2022 19.09 19.93 19.08 19.71 1,588,575 +0.37(+1.91%)
Aug 26, 2022 20.49 20.55 19.15 19.34 1,140,436 -1.03(-5.06%)
Aug 25, 2022 20.48 20.58 19.81 20.37 1,051,078 +0.13(+0.64%)
Aug 24, 2022 19.73 20.60 19.60 20.24 1,621,377 +0.58(+2.95%)
Aug 23, 2022 19.70 20.07 19.59 19.66 1,331,025 +0.02(+0.10%)
Aug 22, 2022 20.76 20.84 19.57 19.64 1,610,370 -1.51(-7.14%)
Aug 19, 2022 20.83 21.27 20.38 21.15 1,874,596 -0.03(-0.14%)
Aug 18, 2022 20.68 21.21 20.37 21.18 1,601,827 +0.41(+1.97%)
Aug 17, 2022 21.47 21.75 20.72 20.77 2,428,139 -1.18(-5.38%)
Aug 16, 2022 22.31 22.42 21.76 21.95 1,244,263 -0.60(-2.66%)
Aug 15, 2022 22.42 22.85 22.23 22.55 1,257,125 -0.05(-0.22%)
Aug 12, 2022 22.29 22.70 22.18 22.60 852,832 +0.51(+2.31%)
Aug 11, 2022 23.07 23.37 22.06 22.09 1,189,397 -0.85(-3.71%)
Aug 10, 2022 22.14 22.94 22.09 22.94 1,274,672 +1.38(+6.40%)
Aug 09, 2022 22.14 22.41 21.37 21.56 1,340,013 -0.88(-3.92%)
Aug 08, 2022 23.69 23.92 22.44 22.44 2,375,267 -1.15(-4.87%)
Aug 05, 2022 23.48 23.86 22.69 23.59 2,901,910 +1.96(+9.06%)
Aug 04, 2022 22.13 22.19 21.28 21.63 2,114,789 -0.52(-2.35%)
Aug 03, 2022 21.54 22.20 20.83 22.15 2,287,772 +0.77(+3.60%)
Aug 02, 2022 20.90 21.75 20.90 21.38 1,524,481 +0.24(+1.14%)
Aug 01, 2022 21.50 21.68 20.87 21.14 2,490,277 -0.16(-0.75%)
Jul 29, 2022 21.12 21.37 20.61 21.30 1,257,014 +0.25(+1.19%)
Jul 28, 2022 20.34 21.09 20.03 21.05 1,213,787 +0.15(+0.72%)
Jul 27, 2022 20.19 21.00 19.93 20.90 2,460,272 +1.17(+5.93%)
Jul 26, 2022 20.19 20.39 19.71 19.73 1,051,183 -0.66(-3.24%)
Jul 25, 2022 20.50 20.57 19.87 20.39 1,354,974 -0.08(-0.39%)
Jul 22, 2022 21.06 21.09 20.30 20.47 1,216,240 -0.64(-3.03%)
Jul 21, 2022 20.12 21.11 19.96 21.11 1,663,439 +0.77(+3.79%)
Jul 20, 2022 19.75 20.41 19.60 20.34 1,999,124 +0.76(+3.88%)
Jul 19, 2022 19.50 19.93 19.27 19.58 2,182,125 -0.17(-0.86%)
Jul 18, 2022 19.50 20.31 19.49 19.75 2,129,306 +0.33(+1.70%)
Jul 15, 2022 18.74 19.43 18.55 19.42 1,550,126 +1.06(+5.77%)
Jul 14, 2022 18.52 18.61 17.81 18.36 1,183,749 -0.18(-0.97%)
Jul 13, 2022 17.92 18.68 17.72 18.54 1,375,469 +0.16(+0.87%)
Jul 12, 2022 17.61 18.45 17.61 18.38 1,957,973 +0.81(+4.61%)
Jul 11, 2022 19.20 19.31 17.43 17.57 2,169,860 -1.80(-9.29%)
Jul 08, 2022 18.73 19.46 18.50 19.37 2,674,099 +0.43(+2.27%)
Jul 07, 2022 18.96 19.25 18.44 18.94 3,212,868 +0.08(+0.42%)
Jul 06, 2022 19.29 19.39 18.54 18.86 1,599,038 -0.32(-1.67%)
Jul 05, 2022 18.71 19.20 17.98 19.18 2,374,397 +0.03(+0.16%)
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.