Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 14.56 14.79 14.35 14.63 542,890 +0.40(+2.81%)
Sep 26, 2022 14.60 14.89 14.18 14.23 748,886 -0.43(-2.93%)
Sep 23, 2022 14.62 14.87 14.40 14.66 691,007 -0.34(-2.27%)
Sep 22, 2022 15.18 15.26 14.80 15.00 602,273 -0.10(-0.66%)
Sep 21, 2022 15.39 15.67 15.05 15.10 782,901 -0.21(-1.37%)
Sep 20, 2022 15.25 15.46 15.11 15.31 563,961 -0.07(-0.46%)
Sep 19, 2022 15.21 15.56 15.14 15.38 619,421 -0.16(-1.03%)
Sep 16, 2022 15.25 15.60 15.20 15.54 2,402,225 +0.07(+0.45%)
Sep 15, 2022 15.66 15.75 15.33 15.47 758,166 -0.22(-1.40%)
Sep 14, 2022 15.85 16.03 15.51 15.69 795,009 -0.05(-0.32%)
Sep 13, 2022 15.76 16.12 15.59 15.74 1,144,101 -0.63(-3.85%)
Sep 12, 2022 15.97 16.47 15.86 16.37 978,677 +0.47(+2.96%)
Sep 09, 2022 15.89 16.19 15.76 15.90 876,414 +0.33(+2.12%)
Sep 08, 2022 15.31 15.72 15.11 15.57 756,756 +0.12(+0.78%)
Sep 07, 2022 15.35 15.58 15.16 15.45 965,094 +0.00(+0.00%)
Sep 06, 2022 15.34 15.95 15.34 15.45 1,104,186 +0.08(+0.52%)
Sep 02, 2022 15.91 15.97 15.25 15.37 1,506,906 -0.41(-2.60%)
Sep 01, 2022 16.47 16.47 15.23 15.78 2,702,738 -1.02(-6.07%)
Aug 31, 2022 16.79 17.04 16.20 16.80 2,860,114 +0.16(+0.96%)
Aug 30, 2022 19.03 19.08 16.43 16.64 10,267,794 -5.13(-23.56%)
Aug 29, 2022 21.84 22.61 21.37 21.77 1,923,534 -0.42(-1.89%)
Aug 26, 2022 25.30 25.39 22.04 22.19 1,990,541 -3.02(-11.98%)
Aug 25, 2022 23.22 25.39 23.22 25.21 1,549,826 +2.01(+8.66%)
Aug 24, 2022 23.16 23.45 23.06 23.20 709,062 -0.08(-0.34%)
Aug 23, 2022 23.13 23.76 23.10 23.28 730,351 +0.35(+1.53%)
Aug 22, 2022 23.01 23.36 22.67 22.93 623,617 -0.69(-2.92%)
Aug 19, 2022 24.00 24.08 23.51 23.62 625,762 -0.79(-3.24%)
Aug 18, 2022 23.45 24.70 23.45 24.41 1,029,010 +1.08(+4.63%)
Aug 17, 2022 23.63 23.93 22.66 23.33 962,113 -0.61(-2.55%)
Aug 16, 2022 24.79 24.90 23.58 23.94 1,020,271 -1.05(-4.20%)
Aug 15, 2022 25.46 25.49 24.42 24.99 922,850 -0.79(-3.06%)
Aug 12, 2022 23.80 25.81 23.74 25.78 1,066,259 +2.07(+8.73%)
Aug 11, 2022 24.00 24.80 23.67 23.71 725,148 -0.13(-0.55%)
Aug 10, 2022 23.05 24.02 22.86 23.84 895,335 +1.12(+4.93%)
Aug 09, 2022 23.67 23.68 21.78 22.72 1,823,818 -1.42(-5.88%)
Aug 08, 2022 24.18 24.57 23.56 24.14 739,604 -0.09(-0.37%)
Aug 05, 2022 24.32 24.69 23.85 24.23 703,438 -0.46(-1.86%)
Aug 04, 2022 24.29 24.73 24.01 24.69 813,701 +0.26(+1.06%)
Aug 03, 2022 24.05 24.89 23.75 24.43 976,135 +0.60(+2.52%)
Aug 02, 2022 23.78 24.30 23.46 23.83 659,689 -0.11(-0.46%)
Aug 01, 2022 23.75 24.45 23.30 23.94 1,251,478 +0.13(+0.55%)
Jul 29, 2022 23.08 23.86 22.52 23.81 1,119,292 +0.53(+2.28%)
Jul 28, 2022 23.24 23.45 22.26 23.28 1,067,546 +0.07(+0.30%)
Jul 27, 2022 22.00 23.40 21.87 23.21 1,116,175 +1.44(+6.61%)
Jul 26, 2022 21.69 22.11 21.46 21.77 566,656 -0.02(-0.09%)
Jul 25, 2022 21.94 21.99 21.28 21.79 493,477 +0.10(+0.46%)
Jul 22, 2022 22.34 22.36 21.27 21.69 793,362 -0.65(-2.91%)
Jul 21, 2022 21.43 22.35 21.26 22.34 891,162 +0.78(+3.62%)
Jul 20, 2022 20.67 21.82 20.66 21.56 1,218,661 +0.92(+4.46%)
Jul 19, 2022 19.72 20.68 19.67 20.64 823,795 +1.15(+5.90%)
Jul 18, 2022 19.51 19.92 19.25 19.49 629,717 +0.21(+1.09%)
Jul 15, 2022 19.31 19.33 18.70 19.28 448,241 +0.37(+1.96%)
Jul 14, 2022 18.84 19.30 18.19 18.91 369,531 -0.11(-0.58%)
Jul 13, 2022 18.41 19.07 18.27 19.02 437,632 +0.31(+1.66%)
Jul 12, 2022 18.35 19.02 18.21 18.71 597,852 +0.41(+2.24%)
Jul 11, 2022 18.50 18.68 18.24 18.30 343,665 -0.44(-2.35%)
Jul 08, 2022 18.13 18.78 18.06 18.74 507,390 +0.46(+2.52%)
Jul 07, 2022 17.84 18.57 17.84 18.28 551,471 +0.67(+3.80%)
Jul 06, 2022 17.72 17.97 17.22 17.61 490,689 -0.12(-0.68%)
Jul 05, 2022 17.70 18.05 17.28 17.73 871,637 -0.36(-1.99%)
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.