Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 11.91 12.24 11.76 12.18 72,696,432 +0.27(+2.27%)
Sep 27, 2022 12.21 12.22 11.66 11.91 86,935,200 -0.08(-0.67%)
Sep 26, 2022 12.21 12.38 11.93 11.99 89,214,464 -0.32(-2.60%)
Sep 23, 2022 12.33 12.44 11.95 12.31 104,043,696 -0.46(-3.60%)
Sep 22, 2022 13.12 13.24 12.75 12.77 81,941,232 -0.28(-2.15%)
Sep 21, 2022 13.24 13.59 13.05 13.05 94,216,544 -0.04(-0.31%)
Sep 20, 2022 14.09 14.23 13.01 13.09 196,165,904 -1.84(-12.32%)
Sep 19, 2022 14.50 14.96 14.49 14.93 48,435,920 +0.21(+1.43%)
Sep 16, 2022 14.62 14.74 14.47 14.72 68,454,816 -0.17(-1.14%)
Sep 15, 2022 14.69 15.21 14.68 14.89 61,315,772 +0.23(+1.57%)
Sep 14, 2022 14.76 14.85 14.45 14.66 59,531,956 -0.08(-0.54%)
Sep 13, 2022 15.00 15.13 14.70 14.74 80,767,032 -0.80(-5.15%)
Sep 12, 2022 15.55 15.74 15.45 15.54 52,601,712 +0.12(+0.78%)
Sep 09, 2022 15.60 15.70 15.32 15.42 63,421,640 -0.05(-0.32%)
Sep 08, 2022 15.16 15.48 15.02 15.47 60,049,216 +0.04(+0.26%)
Sep 07, 2022 14.91 15.49 14.79 15.43 55,056,308 +0.40(+2.66%)
Sep 06, 2022 15.22 15.24 14.84 15.03 58,763,416 -0.13(-0.86%)
Sep 02, 2022 15.53 15.57 15.06 15.16 64,565,416 -0.03(-0.20%)
Sep 01, 2022 15.10 15.21 14.78 15.19 65,274,984 -0.05(-0.33%)
Aug 31, 2022 15.52 15.52 15.24 15.24 52,011,424 -0.21(-1.36%)
Aug 30, 2022 15.70 15.80 15.17 15.45 65,998,380 -0.12(-0.77%)
Aug 29, 2022 15.20 15.71 15.19 15.57 50,398,296 +0.16(+1.04%)
Aug 26, 2022 16.01 16.09 15.41 15.41 54,517,712 -0.52(-3.26%)
Aug 25, 2022 15.60 16.04 15.58 15.93 56,360,712 +0.41(+2.64%)
Aug 24, 2022 15.32 15.66 15.24 15.52 39,466,136 +0.20(+1.31%)
Aug 23, 2022 15.09 15.42 15.09 15.32 51,279,672 +0.24(+1.59%)
Aug 22, 2022 15.08 15.21 14.91 15.08 71,247,432 -0.80(-5.04%)
Aug 19, 2022 15.95 16.14 15.77 15.88 48,597,248 -0.27(-1.67%)
Aug 18, 2022 15.99 16.21 15.86 16.15 39,376,928 +0.12(+0.75%)
Aug 17, 2022 16.16 16.27 15.90 16.03 57,010,320 -0.40(-2.43%)
Aug 16, 2022 16.30 16.68 16.26 16.43 53,989,256 +0.11(+0.67%)
Aug 15, 2022 16.00 16.45 15.94 16.32 51,746,500 +0.14(+0.87%)
Aug 12, 2022 15.95 16.22 15.84 16.18 53,183,064 +0.35(+2.21%)
Aug 11, 2022 15.80 15.92 15.61 15.83 61,543,908 +0.33(+2.13%)
Aug 10, 2022 15.47 15.58 15.23 15.50 71,571,376 +0.31(+2.04%)
Aug 09, 2022 15.66 15.70 15.15 15.19 67,636,248 -0.59(-3.74%)
Aug 08, 2022 15.57 16.04 15.55 15.78 76,062,696 +0.48(+3.14%)
Aug 05, 2022 15.23 15.47 15.13 15.30 68,293,648 -0.07(-0.46%)
Aug 04, 2022 15.65 15.67 15.31 15.37 84,979,288 -0.32(-2.04%)
Aug 03, 2022 15.48 16.15 15.46 15.69 95,963,776 +0.53(+3.50%)
Aug 02, 2022 15.20 15.45 15.15 15.16 74,584,656 -0.18(-1.17%)
Aug 01, 2022 14.66 15.43 14.55 15.34 109,428,544 +0.65(+4.42%)
Jul 29, 2022 14.11 14.79 14.01 14.69 94,551,584 +0.69(+4.93%)
Jul 28, 2022 13.94 14.09 13.38 14.00 144,063,392 +0.81(+6.14%)
Jul 27, 2022 12.75 13.19 12.63 13.19 64,511,424 +0.65(+5.18%)
Jul 26, 2022 12.68 12.76 12.46 12.54 52,609,020 -0.30(-2.34%)
Jul 25, 2022 12.85 12.99 12.60 12.84 36,781,208 +0.02(+0.16%)
Jul 22, 2022 13.10 13.14 12.72 12.82 46,724,748 -0.18(-1.38%)
Jul 21, 2022 12.88 13.00 12.63 13.00 66,919,136 +0.27(+2.12%)
Jul 20, 2022 12.60 12.82 12.51 12.73 51,894,260 +0.14(+1.11%)
Jul 19, 2022 12.22 12.69 12.21 12.59 62,622,144 +0.63(+5.27%)
Jul 18, 2022 12.15 12.25 11.90 11.96 45,840,656 +0.08(+0.67%)
Jul 15, 2022 11.58 11.90 11.49 11.88 49,306,996 +0.49(+4.30%)
Jul 14, 2022 11.22 11.40 11.14 11.39 48,134,352 -0.12(-1.04%)
Jul 13, 2022 11.31 11.58 11.17 11.51 48,241,348 -0.05(-0.43%)
Jul 12, 2022 11.29 11.72 11.27 11.56 58,396,168 +0.27(+2.39%)
Jul 11, 2022 11.54 11.66 11.27 11.29 48,869,304 -0.33(-2.84%)
Jul 08, 2022 11.65 11.78 11.48 11.62 55,248,212 -0.03(-0.26%)
Jul 07, 2022 11.33 11.72 11.33 11.65 63,111,544 +0.59(+5.33%)
Jul 06, 2022 11.15 11.27 10.84 11.06 71,251,928 -0.14(-1.25%)
Jul 05, 2022 11.05 11.21 10.61 11.20 87,394,864 -0.12(-1.06%)
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.