Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.01 17.30 16.84 16.86 373,182 -0.30(-1.75%)
Sep 29, 2022 16.97 17.23 16.69 17.16 289,837 -0.09(-0.52%)
Sep 28, 2022 16.70 17.33 16.53 17.25 313,961 +0.58(+3.48%)
Sep 27, 2022 16.43 16.98 16.39 16.67 413,395 +0.42(+2.58%)
Sep 26, 2022 16.36 16.86 16.20 16.25 531,485 -0.11(-0.67%)
Sep 23, 2022 16.60 16.60 15.87 16.36 654,749 -0.09(-0.55%)
Sep 22, 2022 17.02 17.04 16.39 16.45 433,790 -0.64(-3.74%)
Sep 21, 2022 17.02 17.49 16.99 17.09 394,792 +0.11(+0.65%)
Sep 20, 2022 17.20 17.22 16.63 16.98 425,935 -0.27(-1.57%)
Sep 19, 2022 17.53 17.88 16.99 17.25 502,617 -0.67(-3.74%)
Sep 16, 2022 17.60 17.94 17.29 17.92 664,610 +0.05(+0.28%)
Sep 15, 2022 17.94 18.29 17.78 17.87 365,922 -0.18(-1.00%)
Sep 14, 2022 17.96 18.14 17.73 18.05 369,939 +0.13(+0.73%)
Sep 13, 2022 18.32 18.44 17.88 17.92 359,949 -0.93(-4.93%)
Sep 12, 2022 18.71 18.94 18.61 18.85 267,828 +0.32(+1.73%)
Sep 09, 2022 18.31 18.63 18.23 18.53 274,858 +0.40(+2.21%)
Sep 08, 2022 17.95 18.15 17.60 18.13 335,745 +0.07(+0.39%)
Sep 07, 2022 17.50 18.11 17.30 18.06 293,195 +0.56(+3.20%)
Sep 06, 2022 18.02 18.11 17.22 17.50 396,208 -0.52(-2.89%)
Sep 02, 2022 18.49 18.65 17.93 18.02 252,623 -0.33(-1.80%)
Sep 01, 2022 18.08 18.37 17.89 18.35 206,477 +0.13(+0.71%)
Aug 31, 2022 18.58 18.65 18.20 18.22 185,625 -0.35(-1.88%)
Aug 30, 2022 18.81 19.07 18.47 18.57 383,410 -0.31(-1.64%)
Aug 29, 2022 18.50 18.98 18.39 18.88 219,677 +0.20(+1.07%)
Aug 26, 2022 19.56 19.59 18.62 18.68 211,843 -0.92(-4.69%)
Aug 25, 2022 19.44 19.88 18.85 19.60 249,058 +0.37(+1.92%)
Aug 24, 2022 18.95 19.48 18.87 19.23 215,529 +0.18(+0.94%)
Aug 23, 2022 18.89 19.41 18.89 19.05 349,121 +0.23(+1.22%)
Aug 22, 2022 19.09 19.23 18.73 18.82 431,851 -0.69(-3.54%)
Aug 19, 2022 19.44 19.72 19.34 19.51 413,029 -0.19(-0.96%)
Aug 18, 2022 19.07 19.76 19.06 19.70 341,031 +0.41(+2.13%)
Aug 17, 2022 19.65 19.86 19.19 19.29 395,492 -0.74(-3.69%)
Aug 16, 2022 19.80 20.36 19.64 20.03 380,641 +0.21(+1.06%)
Aug 15, 2022 19.88 20.29 19.64 19.82 332,991 -0.26(-1.29%)
Aug 12, 2022 19.56 20.09 19.56 20.08 322,212 +0.47(+2.40%)
Aug 11, 2022 19.55 19.80 19.35 19.61 338,263 +0.19(+0.98%)
Aug 10, 2022 18.72 19.61 18.72 19.42 465,225 +0.97(+5.26%)
Aug 09, 2022 18.75 18.78 18.27 18.45 505,546 -0.33(-1.76%)
Aug 08, 2022 18.18 18.89 18.08 18.78 755,757 +0.70(+3.87%)
Aug 05, 2022 18.25 19.69 17.95 18.08 544,036 -0.01(-0.06%)
Aug 04, 2022 18.40 18.40 17.94 18.09 377,592 -0.28(-1.52%)
Aug 03, 2022 17.88 18.50 17.88 18.37 240,141 +0.53(+2.97%)
Aug 02, 2022 17.41 17.99 17.25 17.84 261,567 +0.30(+1.71%)
Aug 01, 2022 17.46 17.87 17.23 17.54 555,179 -0.01(-0.06%)
Jul 29, 2022 17.60 17.76 17.31 17.55 354,848 -0.08(-0.45%)
Jul 28, 2022 16.67 17.71 16.67 17.63 420,446 +0.95(+5.70%)
Jul 27, 2022 16.39 16.75 16.33 16.68 300,748 +0.55(+3.41%)
Jul 26, 2022 16.43 16.74 16.05 16.13 518,762 -0.47(-2.83%)
Jul 25, 2022 17.02 17.09 16.45 16.60 621,911 -0.37(-2.18%)
Jul 22, 2022 17.49 17.89 16.86 16.97 377,920 -0.68(-3.85%)
Jul 21, 2022 17.28 17.74 17.06 17.65 523,176 +0.50(+2.92%)
Jul 20, 2022 16.86 17.20 16.40 17.15 265,949 +0.34(+2.02%)
Jul 19, 2022 16.50 16.94 16.39 16.81 323,704 +0.59(+3.64%)
Jul 18, 2022 16.26 16.46 16.10 16.22 292,712 +0.12(+0.75%)
Jul 15, 2022 16.01 16.29 15.83 16.10 310,726 +0.37(+2.35%)
Jul 14, 2022 15.44 15.77 15.40 15.73 233,173 +0.10(+0.64%)
Jul 13, 2022 15.29 15.67 15.16 15.63 319,854 +0.11(+0.71%)
Jul 12, 2022 15.56 16.02 15.51 15.52 283,522 -0.08(-0.51%)
Jul 11, 2022 15.96 16.11 15.51 15.60 304,102 -0.53(-3.29%)
Jul 08, 2022 16.15 16.29 15.91 16.13 260,924 -0.04(-0.25%)
Jul 07, 2022 16.40 16.61 16.15 16.17 310,738 -0.02(-0.12%)
Jul 06, 2022 16.82 17.08 16.11 16.19 265,772 -0.60(-3.57%)
Jul 05, 2022 16.29 16.85 16.01 16.79 249,093 +0.17(+1.02%)
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.