Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.80 14.34 13.71 14.24 617,711 +0.47(+3.41%)
Sep 29, 2022 13.77 14.04 13.51 13.77 387,851 -0.09(-0.65%)
Sep 28, 2022 13.75 13.97 13.58 13.86 188,239 +0.23(+1.69%)
Sep 27, 2022 13.99 14.05 13.52 13.63 196,988 -0.19(-1.37%)
Sep 26, 2022 13.96 14.17 13.49 13.82 386,225 -0.28(-1.99%)
Sep 23, 2022 14.60 14.60 14.04 14.10 334,656 -0.61(-4.15%)
Sep 22, 2022 14.58 14.81 14.39 14.71 358,231 +0.08(+0.55%)
Sep 21, 2022 14.54 14.91 14.44 14.63 324,500 +0.18(+1.25%)
Sep 20, 2022 14.60 14.72 14.39 14.45 430,123 -0.16(-1.10%)
Sep 19, 2022 14.36 14.73 14.29 14.61 285,450 +0.15(+1.04%)
Sep 16, 2022 14.70 14.77 14.34 14.46 2,190,200 -0.34(-2.30%)
Sep 15, 2022 15.09 15.35 14.78 14.80 416,305 -0.34(-2.25%)
Sep 14, 2022 15.32 15.42 14.92 15.14 266,882 -0.18(-1.17%)
Sep 13, 2022 15.24 15.71 15.09 15.32 316,094 -0.19(-1.23%)
Sep 12, 2022 15.61 15.83 15.51 15.51 253,548 -0.08(-0.51%)
Sep 09, 2022 15.54 15.77 15.29 15.59 348,660 +0.12(+0.78%)
Sep 08, 2022 14.88 15.64 14.73 15.47 382,379 +0.51(+3.41%)
Sep 07, 2022 14.95 15.15 14.72 14.96 250,880 -0.06(-0.40%)
Sep 06, 2022 14.93 15.37 14.71 15.02 345,503 +0.09(+0.60%)
Sep 02, 2022 15.12 15.35 14.81 14.93 231,999 -0.01(-0.07%)
Sep 01, 2022 15.20 15.20 14.60 14.94 422,902 -0.33(-2.16%)
Aug 31, 2022 15.43 15.59 15.17 15.27 752,654 -0.06(-0.39%)
Aug 30, 2022 15.57 15.62 15.16 15.33 366,976 -0.31(-1.98%)
Aug 29, 2022 15.18 15.90 15.11 15.64 393,550 +0.24(+1.56%)
Aug 26, 2022 15.44 15.70 14.82 15.40 754,393 +0.00(+0.00%)
Aug 25, 2022 14.78 15.41 14.76 15.40 684,005 +0.67(+4.55%)
Aug 24, 2022 14.40 14.77 14.38 14.73 435,088 +0.32(+2.22%)
Aug 23, 2022 14.07 14.50 14.02 14.41 260,485 +0.35(+2.49%)
Aug 22, 2022 14.30 14.31 13.93 14.06 381,505 -0.21(-1.47%)
Aug 19, 2022 14.37 14.61 14.22 14.27 517,287 -0.08(-0.56%)
Aug 18, 2022 14.24 14.60 14.20 14.35 301,858 +0.12(+0.84%)
Aug 17, 2022 13.84 14.61 13.67 14.23 622,174 +0.36(+2.60%)
Aug 16, 2022 13.89 13.99 13.26 13.87 745,395 -0.06(-0.43%)
Aug 15, 2022 13.79 14.24 13.71 13.93 454,312 +0.14(+1.02%)
Aug 12, 2022 13.91 13.95 13.25 13.79 1,200,613 -0.02(-0.14%)
Aug 11, 2022 14.20 14.50 13.60 13.81 5,151,386 -0.89(-6.05%)
Aug 10, 2022 15.34 15.49 14.31 14.70 448,056 -0.58(-3.80%)
Aug 09, 2022 14.24 16.23 13.76 15.28 875,446 -0.73(-4.56%)
Aug 08, 2022 15.93 16.42 15.35 16.01 230,423 +0.16(+1.01%)
Aug 05, 2022 15.61 16.22 15.61 15.85 324,054 +0.03(+0.19%)
Aug 04, 2022 14.72 15.92 14.72 15.82 720,736 +1.28(+8.80%)
Aug 03, 2022 14.49 14.91 14.28 14.54 202,009 +0.14(+0.97%)
Aug 02, 2022 14.38 14.49 14.13 14.40 141,346 +0.01(+0.07%)
Aug 01, 2022 14.15 14.56 14.11 14.39 301,934 +0.23(+1.62%)
Jul 29, 2022 14.16 14.28 13.96 14.16 161,133 +0.00(+0.00%)
Jul 28, 2022 14.19 14.20 13.92 14.16 129,376 +0.03(+0.21%)
Jul 27, 2022 14.13 14.29 13.96 14.13 90,588 +0.14(+1.00%)
Jul 26, 2022 14.32 14.32 13.86 13.99 118,816 -0.32(-2.24%)
Jul 25, 2022 14.00 14.34 13.80 14.31 160,628 +0.40(+2.88%)
Jul 22, 2022 14.10 14.19 13.79 13.91 106,797 -0.19(-1.35%)
Jul 21, 2022 14.10 14.21 13.98 14.10 83,727 +0.09(+0.64%)
Jul 20, 2022 14.15 14.28 13.95 14.01 222,007 -0.21(-1.48%)
Jul 19, 2022 14.21 14.33 14.05 14.22 184,459 +0.23(+1.64%)
Jul 18, 2022 14.00 14.25 13.86 13.99 234,042 -0.01(-0.07%)
Jul 15, 2022 14.20 14.28 13.92 14.00 168,478 -0.03(-0.21%)
Jul 14, 2022 13.94 14.17 13.82 14.03 121,858 -0.01(-0.07%)
Jul 13, 2022 13.72 14.14 13.72 14.04 130,549 +0.05(+0.36%)
Jul 12, 2022 14.30 14.36 13.93 13.99 114,314 -0.26(-1.82%)
Jul 11, 2022 14.56 14.82 14.19 14.25 146,989 -0.38(-2.60%)
Jul 08, 2022 14.98 15.18 14.56 14.63 172,244 -0.47(-3.11%)
Jul 07, 2022 15.52 15.73 14.92 15.10 156,091 -0.30(-1.95%)
Jul 06, 2022 16.05 16.83 15.11 15.40 415,836 -0.58(-3.63%)
Jul 05, 2022 15.77 15.99 15.43 15.98 149,868 +0.10(+0.63%)
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.