Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.05 14.30 13.84 14.01 192,209 +0.09(+0.65%)
Sep 29, 2022 13.72 13.96 13.66 13.92 582,507 -0.35(-2.46%)
Sep 28, 2022 13.82 14.29 13.81 14.27 248,342 +0.47(+3.41%)
Sep 27, 2022 14.03 14.09 13.70 13.80 772,636 -0.08(-0.58%)
Sep 26, 2022 14.03 14.17 13.81 13.88 301,586 -0.15(-1.07%)
Sep 23, 2022 14.17 14.17 13.93 14.03 148,405 -0.66(-4.49%)
Sep 22, 2022 14.76 14.77 14.59 14.69 253,193 -0.08(-0.54%)
Sep 21, 2022 15.03 15.19 14.77 14.77 83,002 -0.33(-2.19%)
Sep 20, 2022 15.13 15.19 14.89 15.10 138,026 -0.45(-2.89%)
Sep 19, 2022 15.14 15.55 15.14 15.55 139,352 +0.10(+0.65%)
Sep 16, 2022 15.30 15.49 15.22 15.45 64,694 -0.35(-2.22%)
Sep 15, 2022 15.98 16.18 15.77 15.80 85,698 +0.14(+0.89%)
Sep 14, 2022 15.62 15.72 15.51 15.66 51,271 -0.15(-0.95%)
Sep 13, 2022 16.10 16.29 15.79 15.81 165,914 -0.55(-3.36%)
Sep 12, 2022 16.38 16.48 16.33 16.36 95,017 +0.43(+2.70%)
Sep 09, 2022 15.85 15.97 15.79 15.93 164,246 +0.46(+2.97%)
Sep 08, 2022 15.26 15.52 15.24 15.47 368,449 -0.06(-0.39%)
Sep 07, 2022 15.27 15.56 15.27 15.53 287,016 +0.35(+2.31%)
Sep 06, 2022 15.26 15.34 15.07 15.18 319,364 -0.29(-1.87%)
Sep 02, 2022 15.65 15.84 15.32 15.47 249,589 +0.17(+1.11%)
Sep 01, 2022 15.31 15.31 15.07 15.30 144,489 -0.46(-2.92%)
Aug 31, 2022 15.87 15.94 15.72 15.76 138,337 -0.17(-1.08%)
Aug 30, 2022 16.30 16.30 15.86 15.93 282,976 -0.02(-0.11%)
Aug 29, 2022 15.88 16.04 15.86 15.95 108,754 +0.05(+0.31%)
Aug 26, 2022 16.46 16.50 15.89 15.90 84,688 -0.51(-3.12%)
Aug 25, 2022 16.28 16.44 16.28 16.41 62,243 +0.12(+0.74%)
Aug 24, 2022 16.27 16.37 16.20 16.29 88,252 -0.04(-0.23%)
Aug 23, 2022 16.27 16.47 16.26 16.33 170,386 +0.22(+1.38%)
Aug 22, 2022 16.32 16.32 16.05 16.11 148,749 -0.70(-4.18%)
Aug 19, 2022 16.99 17.00 16.78 16.81 36,735 -0.48(-2.78%)
Aug 18, 2022 17.39 17.40 17.24 17.29 35,139 -0.17(-0.97%)
Aug 17, 2022 17.38 17.56 17.29 17.46 23,548 -0.31(-1.74%)
Aug 16, 2022 17.64 17.85 17.53 17.77 39,629 +0.20(+1.14%)
Aug 15, 2022 17.57 17.60 17.46 17.57 88,161 -0.38(-2.12%)
Aug 12, 2022 17.97 17.98 17.84 17.95 23,816 -0.08(-0.44%)
Aug 11, 2022 18.12 18.21 18.02 18.03 45,507 -0.26(-1.42%)
Aug 10, 2022 18.11 18.32 18.09 18.29 69,869 +0.73(+4.17%)
Aug 09, 2022 17.58 17.68 17.53 17.56 104,379 -0.22(-1.25%)
Aug 08, 2022 17.92 17.99 17.73 17.78 82,077 +0.02(+0.11%)
Aug 05, 2022 17.54 17.76 17.54 17.76 130,506 -0.22(-1.22%)
Aug 04, 2022 17.83 18.03 17.79 17.98 28,835 +0.30(+1.70%)
Aug 03, 2022 17.61 17.71 17.45 17.68 40,628 +0.32(+1.84%)
Aug 02, 2022 17.50 17.52 17.31 17.36 76,887 -0.39(-2.20%)
Aug 01, 2022 17.62 17.81 17.58 17.75 92,059 -0.18(-1.00%)
Jul 29, 2022 17.69 17.93 17.66 17.93 32,911 +0.36(+2.05%)
Jul 28, 2022 17.25 17.62 17.16 17.57 55,043 +0.38(+2.21%)
Jul 27, 2022 17.02 17.23 16.87 17.19 57,212 +0.38(+2.26%)
Jul 26, 2022 16.97 16.97 16.77 16.81 133,584 -0.50(-2.89%)
Jul 25, 2022 17.36 17.42 17.26 17.31 68,596 +0.19(+1.11%)
Jul 22, 2022 17.36 17.38 17.06 17.12 119,895 -0.29(-1.67%)
Jul 21, 2022 17.06 17.41 17.04 17.41 89,153 +0.42(+2.47%)
Jul 20, 2022 17.00 17.16 16.92 16.99 147,316 -0.14(-0.82%)
Jul 19, 2022 16.95 17.25 16.93 17.13 132,017 +1.00(+6.23%)
Jul 18, 2022 16.15 16.43 16.06 16.12 267,675 +0.39(+2.51%)
Jul 15, 2022 15.63 15.77 15.57 15.73 121,157 +0.21(+1.35%)
Jul 14, 2022 15.24 15.54 15.11 15.52 112,094 -0.08(-0.51%)
Jul 13, 2022 15.52 15.73 15.42 15.60 85,736 -0.22(-1.39%)
Jul 12, 2022 15.58 16.04 15.58 15.82 225,304 +0.54(+3.57%)
Jul 11, 2022 15.34 15.43 15.21 15.28 154,381 -0.74(-4.65%)
Jul 08, 2022 16.03 16.05 15.85 16.02 82,732 +0.29(+1.84%)
Jul 07, 2022 15.64 15.73 15.57 15.73 182,367 +0.69(+4.59%)
Jul 06, 2022 14.94 15.14 14.89 15.04 439,008 +0.16(+1.08%)
Jul 05, 2022 14.86 14.93 14.69 14.88 218,471 -0.70(-4.49%)
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.