Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 12.03 12.04 11.73 11.89 663,095 +0.20(+1.71%)
Sep 26, 2022 11.85 12.11 11.67 11.69 999,782 -0.24(-2.01%)
Sep 23, 2022 12.00 12.27 11.79 11.93 588,730 -0.30(-2.45%)
Sep 22, 2022 12.60 12.67 12.19 12.23 556,701 -0.37(-2.94%)
Sep 21, 2022 13.15 13.18 12.60 12.60 582,204 -0.42(-3.23%)
Sep 20, 2022 13.49 13.53 12.89 13.02 1,143,325 -0.59(-4.34%)
Sep 19, 2022 13.23 13.90 13.18 13.61 1,248,257 +0.29(+2.18%)
Sep 16, 2022 12.48 13.41 12.42 13.32 7,780,705 +1.09(+8.91%)
Sep 15, 2022 12.88 13.04 12.20 12.23 2,603,395 -0.72(-5.56%)
Sep 14, 2022 13.02 13.14 12.77 12.95 2,351,002 -0.04(-0.31%)
Sep 13, 2022 13.34 13.50 12.97 12.99 1,006,490 -0.59(-4.34%)
Sep 12, 2022 13.77 13.88 13.55 13.58 2,024,286 -0.13(-0.95%)
Sep 09, 2022 13.49 13.80 13.40 13.71 437,769 +0.32(+2.39%)
Sep 08, 2022 13.35 13.41 13.16 13.39 618,581 +0.11(+0.83%)
Sep 07, 2022 13.84 13.88 13.10 13.28 813,679 -0.55(-3.98%)
Sep 06, 2022 14.06 14.06 13.61 13.83 796,476 -0.19(-1.36%)
Sep 02, 2022 14.30 14.33 13.90 14.02 583,347 -0.15(-1.06%)
Sep 01, 2022 14.75 14.79 13.91 14.17 818,373 -0.69(-4.64%)
Aug 31, 2022 15.40 15.48 14.85 14.86 641,124 -0.54(-3.51%)
Aug 30, 2022 16.18 16.18 15.40 15.40 513,786 -0.78(-4.82%)
Aug 29, 2022 16.16 16.41 15.95 16.18 371,207 -0.12(-0.74%)
Aug 26, 2022 16.65 16.69 16.29 16.30 454,499 -0.27(-1.63%)
Aug 25, 2022 16.73 16.94 16.44 16.57 337,147 -0.09(-0.54%)
Aug 24, 2022 16.44 16.70 16.39 16.66 335,336 +0.17(+1.03%)
Aug 23, 2022 16.78 16.78 16.32 16.49 388,610 -0.09(-0.54%)
Aug 22, 2022 16.71 16.77 16.49 16.58 331,285 -0.35(-2.07%)
Aug 19, 2022 16.97 17.04 16.78 16.93 283,279 -0.21(-1.23%)
Aug 18, 2022 17.30 17.35 17.13 17.14 296,543 -0.16(-0.92%)
Aug 17, 2022 17.01 17.47 16.86 17.30 426,095 +0.08(+0.46%)
Aug 16, 2022 17.18 17.43 17.09 17.22 373,724 -0.07(-0.40%)
Aug 15, 2022 16.87 17.31 16.57 17.29 408,282 +0.22(+1.29%)
Aug 12, 2022 16.66 17.30 16.48 17.07 528,386 +0.47(+2.83%)
Aug 11, 2022 16.75 16.90 16.42 16.60 700,930 -0.11(-0.66%)
Aug 10, 2022 16.27 16.81 16.05 16.71 741,565 +0.52(+3.21%)
Aug 09, 2022 15.80 16.48 15.75 16.19 748,723 +0.31(+1.95%)
Aug 08, 2022 17.58 17.58 15.51 15.88 1,623,798 -1.63(-9.31%)
Aug 05, 2022 18.20 19.29 16.99 17.51 838,302 -0.77(-4.21%)
Aug 04, 2022 18.22 18.46 18.03 18.28 556,284 +0.01(+0.05%)
Aug 03, 2022 17.65 18.30 17.36 18.27 384,438 +0.44(+2.47%)
Aug 02, 2022 17.59 17.86 17.45 17.83 367,361 +0.31(+1.77%)
Aug 01, 2022 17.18 17.55 17.12 17.52 455,336 +0.17(+0.98%)
Jul 29, 2022 17.20 17.47 17.12 17.35 378,271 +0.09(+0.52%)
Jul 28, 2022 16.99 17.30 16.73 17.26 455,737 +0.28(+1.65%)
Jul 27, 2022 16.42 17.02 16.39 16.98 427,090 +0.59(+3.60%)
Jul 26, 2022 16.45 16.62 16.25 16.39 565,986 -0.22(-1.32%)
Jul 25, 2022 15.35 16.62 15.35 16.61 684,299 +1.33(+8.70%)
Jul 22, 2022 15.19 15.49 15.12 15.28 541,614 +0.06(+0.39%)
Jul 21, 2022 15.43 15.43 15.19 15.22 612,349 -0.34(-2.19%)
Jul 20, 2022 15.31 15.61 15.28 15.56 492,146 +0.12(+0.78%)
Jul 19, 2022 15.36 15.64 15.29 15.44 526,074 +0.31(+2.05%)
Jul 18, 2022 15.09 15.63 15.08 15.13 603,831 +0.10(+0.67%)
Jul 15, 2022 15.35 15.35 14.67 15.03 568,036 +0.11(+0.74%)
Jul 14, 2022 14.76 14.97 14.56 14.92 642,642 -0.13(-0.86%)
Jul 13, 2022 15.12 15.25 14.95 15.05 557,654 -0.31(-2.02%)
Jul 12, 2022 15.29 15.55 15.17 15.36 375,634 +0.00(+0.00%)
Jul 11, 2022 15.79 15.82 15.26 15.36 511,381 -0.46(-2.91%)
Jul 08, 2022 15.63 15.84 15.23 15.82 496,179 +0.23(+1.48%)
Jul 07, 2022 15.54 15.78 15.44 15.59 466,895 +0.24(+1.56%)
Jul 06, 2022 15.68 15.77 15.08 15.35 519,801 -0.21(-1.35%)
Jul 05, 2022 15.31 15.58 14.94 15.56 729,259 -0.11(-0.70%)
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.