Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.96 16.11 15.76 15.76 4,701 +0.06(+0.38%)
Sep 29, 2022 15.56 16.13 15.46 15.70 41,680 -0.17(-1.07%)
Sep 28, 2022 15.37 15.99 15.37 15.87 9,024 +0.32(+2.06%)
Sep 27, 2022 16.01 16.01 15.44 15.55 12,707 -0.61(-3.79%)
Sep 26, 2022 16.35 16.47 16.04 16.16 11,071 -0.13(-0.79%)
Sep 23, 2022 16.56 16.62 16.10 16.29 15,686 -0.95(-5.51%)
Sep 22, 2022 17.34 17.57 16.92 17.24 62,854 +0.19(+1.11%)
Sep 21, 2022 17.29 17.34 16.84 17.05 5,490 -0.10(-0.58%)
Sep 20, 2022 17.33 17.52 17.03 17.15 34,612 -0.25(-1.44%)
Sep 19, 2022 16.95 17.64 16.32 17.40 31,470 -0.14(-0.80%)
Sep 16, 2022 17.36 17.62 17.27 17.54 7,213 +0.01(+0.06%)
Sep 15, 2022 17.73 17.73 17.47 17.53 55,240 -0.33(-1.88%)
Sep 14, 2022 18.07 18.14 17.76 17.86 6,924 -0.13(-0.74%)
Sep 13, 2022 18.52 18.53 18.00 18.00 14,923 -0.83(-4.42%)
Sep 12, 2022 18.65 19.12 18.65 18.83 152,560 +0.57(+3.12%)
Sep 09, 2022 18.16 18.30 18.06 18.26 18,086 +0.32(+1.78%)
Sep 08, 2022 17.66 18.43 17.66 17.94 31,577 +0.07(+0.39%)
Sep 07, 2022 17.68 18.23 17.67 17.87 10,469 -0.04(-0.22%)
Sep 06, 2022 18.04 18.82 17.83 17.91 42,766 +0.30(+1.70%)
Sep 02, 2022 17.92 18.02 17.61 17.61 90,529 -0.16(-0.90%)
Sep 01, 2022 17.82 17.94 17.57 17.77 35,961 -0.44(-2.42%)
Aug 31, 2022 18.34 18.73 18.21 18.21 12,000 -0.13(-0.71%)
Aug 30, 2022 18.54 18.75 18.30 18.34 11,186 +0.06(+0.33%)
Aug 29, 2022 18.51 18.70 17.79 18.28 35,509 -0.11(-0.60%)
Aug 26, 2022 18.55 18.85 18.31 18.39 19,089 -0.39(-2.08%)
Aug 25, 2022 18.85 18.85 18.64 18.78 20,376 -0.59(-3.05%)
Aug 24, 2022 19.44 19.64 19.32 19.37 10,395 -0.13(-0.69%)
Aug 23, 2022 19.52 19.64 19.49 19.50 25,233 -0.21(-1.09%)
Aug 22, 2022 20.00 20.04 19.72 19.72 11,792 -0.69(-3.38%)
Aug 19, 2022 20.38 20.82 20.32 20.41 4,628 -0.11(-0.54%)
Aug 18, 2022 21.59 21.59 20.48 20.52 19,699 -0.15(-0.73%)
Aug 17, 2022 20.95 20.95 20.61 20.67 3,075 -0.09(-0.43%)
Aug 16, 2022 20.70 21.26 20.70 20.76 3,795 -0.05(-0.24%)
Aug 15, 2022 20.75 20.90 20.67 20.81 18,223 +0.01(+0.03%)
Aug 12, 2022 20.79 20.88 20.71 20.80 8,505 +0.09(+0.46%)
Aug 11, 2022 20.99 21.39 20.71 20.71 9,522 -0.28(-1.33%)
Aug 10, 2022 21.01 21.45 20.98 20.99 13,126 +0.64(+3.14%)
Aug 09, 2022 20.52 20.74 20.35 20.35 25,750 -0.06(-0.29%)
Aug 08, 2022 20.56 21.11 20.41 20.41 19,653 +0.21(+1.04%)
Aug 05, 2022 20.39 20.85 20.20 20.20 9,625 -0.57(-2.74%)
Aug 04, 2022 20.69 20.77 20.49 20.77 4,744 +0.33(+1.61%)
Aug 03, 2022 20.33 21.15 20.25 20.44 54,310 -0.05(-0.24%)
Aug 02, 2022 20.60 20.70 20.47 20.49 27,899 -0.33(-1.59%)
Aug 01, 2022 21.06 21.08 20.82 20.82 48,028 -0.18(-0.86%)
Jul 29, 2022 20.88 21.10 20.84 21.00 9,306 +0.01(+0.05%)
Jul 28, 2022 20.80 21.21 20.72 20.99 23,531 +0.38(+1.84%)
Jul 27, 2022 20.91 20.95 20.60 20.61 65,084 +0.07(+0.35%)
Jul 26, 2022 20.53 21.11 20.46 20.54 13,100 -0.19(-0.93%)
Jul 25, 2022 20.84 20.84 20.65 20.73 50,639 +0.38(+1.88%)
Jul 22, 2022 20.60 20.98 20.23 20.35 38,357 +0.27(+1.33%)
Jul 21, 2022 19.77 20.56 19.77 20.08 293,073 +0.31(+1.57%)
Jul 20, 2022 19.98 20.20 19.77 19.77 5,676 -0.50(-2.49%)
Jul 19, 2022 20.18 20.62 20.13 20.27 21,740 +0.76(+3.92%)
Jul 18, 2022 19.72 19.78 19.49 19.51 34,673 +0.47(+2.47%)
Jul 15, 2022 19.09 19.30 18.98 19.04 24,933 -1.11(-5.49%)
Jul 14, 2022 20.14 20.24 20.02 20.14 20,379 -0.30(-1.45%)
Jul 13, 2022 20.32 20.80 20.29 20.44 12,128 +0.33(+1.65%)
Jul 12, 2022 20.40 20.40 20.11 20.11 6,036 +0.09(+0.45%)
Jul 11, 2022 20.11 20.20 20.02 20.02 19,334 -0.18(-0.87%)
Jul 08, 2022 20.20 20.28 20.07 20.20 5,508 +0.36(+1.79%)
Jul 07, 2022 19.83 19.84 19.73 19.84 29,905 +0.06(+0.30%)
Jul 06, 2022 19.67 19.93 19.59 19.78 7,355 +0.39(+2.01%)
Jul 05, 2022 19.29 19.56 19.12 19.39 68,321 -0.55(-2.76%)
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.