Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.45 13.69 13.37 13.55 357,056 +0.33(+2.49%)
Sep 29, 2022 13.63 13.66 13.08 13.22 327,957 -0.57(-4.15%)
Sep 28, 2022 13.33 13.87 13.15 13.79 275,382 +0.62(+4.74%)
Sep 27, 2022 13.73 13.77 13.09 13.17 458,715 -0.49(-3.62%)
Sep 26, 2022 14.44 14.46 13.45 13.66 592,884 -0.81(-5.57%)
Sep 23, 2022 14.52 14.55 14.31 14.47 394,827 -0.27(-1.82%)
Sep 22, 2022 14.95 14.95 14.52 14.74 315,400 -0.27(-1.79%)
Sep 21, 2022 15.33 15.46 14.99 15.01 286,700 -0.32(-2.06%)
Sep 20, 2022 15.52 15.52 15.23 15.33 329,614 -0.31(-1.98%)
Sep 19, 2022 15.55 15.97 15.50 15.63 251,513 -0.11(-0.71%)
Sep 16, 2022 15.67 15.88 15.52 15.75 534,986 +0.03(+0.22%)
Sep 15, 2022 15.94 16.07 15.70 15.71 234,557 -0.12(-0.76%)
Sep 14, 2022 16.02 16.11 15.73 15.83 234,896 -0.14(-0.86%)
Sep 13, 2022 16.49 16.49 15.91 15.97 300,943 -0.61(-3.69%)
Sep 12, 2022 16.50 16.69 16.47 16.58 152,605 +0.15(+0.89%)
Sep 09, 2022 16.52 16.68 16.34 16.44 167,995 +0.14(+0.85%)
Sep 08, 2022 16.19 16.34 16.12 16.30 141,257 +0.02(+0.11%)
Sep 07, 2022 16.13 16.34 16.11 16.28 124,495 +0.16(+0.96%)
Sep 06, 2022 16.19 16.28 15.94 16.13 153,611 +0.05(+0.32%)
Sep 02, 2022 16.30 16.53 16.03 16.07 180,141 -0.11(-0.69%)
Sep 01, 2022 16.42 16.53 16.10 16.19 278,576 -0.23(-1.42%)
Aug 31, 2022 16.63 16.72 16.41 16.42 281,545 -0.09(-0.57%)
Aug 30, 2022 16.94 17.05 16.48 16.51 200,035 -0.43(-2.54%)
Aug 29, 2022 16.93 17.09 16.82 16.94 198,281 -0.01(-0.05%)
Aug 26, 2022 17.40 17.40 16.94 16.95 154,532 -0.40(-2.28%)
Aug 25, 2022 17.14 17.37 17.10 17.35 149,038 +0.21(+1.21%)
Aug 24, 2022 17.15 17.22 17.09 17.14 148,429 -0.01(-0.05%)
Aug 23, 2022 17.24 17.32 17.09 17.15 149,705 -0.03(-0.20%)
Aug 22, 2022 17.50 17.56 17.17 17.18 252,421 -0.49(-2.80%)
Aug 19, 2022 17.69 17.73 17.59 17.68 179,259 -0.14(-0.77%)
Aug 18, 2022 17.73 17.89 17.73 17.82 155,251 +0.09(+0.48%)
Aug 17, 2022 17.96 17.96 17.60 17.73 132,694 -0.28(-1.57%)
Aug 16, 2022 17.92 18.10 17.92 18.01 159,803 +0.09(+0.48%)
Aug 15, 2022 17.87 17.94 17.71 17.93 160,036 +0.08(+0.43%)
Aug 12, 2022 17.37 17.86 17.37 17.85 202,121 +0.59(+3.42%)
Aug 11, 2022 17.27 17.50 17.24 17.26 260,947 -0.05(-0.30%)
Aug 10, 2022 17.49 17.50 17.17 17.31 237,959 +0.15(+0.90%)
Aug 09, 2022 17.32 17.32 17.02 17.16 196,421 -0.14(-0.79%)
Aug 08, 2022 17.42 17.50 17.22 17.29 204,809 +0.15(+0.85%)
Aug 05, 2022 16.92 17.15 16.85 17.15 158,265 +0.22(+1.31%)
Aug 04, 2022 17.27 17.29 16.86 16.93 274,606 -0.34(-1.98%)
Aug 03, 2022 17.68 17.83 17.21 17.27 301,986 -0.36(-2.04%)
Aug 02, 2022 17.83 17.97 17.60 17.63 207,597 -0.15(-0.87%)
Aug 01, 2022 17.97 18.05 17.59 17.78 323,770 -0.15(-0.81%)
Jul 29, 2022 17.63 18.08 17.48 17.93 426,516 +0.46(+2.65%)
Jul 28, 2022 16.76 17.48 16.76 17.47 365,732 +0.82(+4.94%)
Jul 27, 2022 16.67 16.72 16.47 16.64 160,469 +0.08(+0.46%)
Jul 26, 2022 16.40 16.60 16.37 16.57 153,830 +0.19(+1.15%)
Jul 25, 2022 16.31 16.57 16.25 16.38 202,695 +0.09(+0.58%)
Jul 22, 2022 16.36 16.38 16.09 16.28 165,854 -0.03(-0.21%)
Jul 21, 2022 16.32 16.36 16.05 16.32 237,221 +0.01(+0.08%)
Jul 20, 2022 16.37 16.51 16.26 16.31 214,940 -0.07(-0.42%)
Jul 19, 2022 16.13 16.39 16.13 16.37 183,527 +0.37(+2.34%)
Jul 18, 2022 16.18 16.26 15.89 16.00 266,275 -0.11(-0.69%)
Jul 15, 2022 16.26 16.26 15.97 16.11 215,836 +0.25(+1.61%)
Jul 14, 2022 15.74 15.91 15.71 15.86 169,574 -0.07(-0.43%)
Jul 13, 2022 15.95 16.11 15.86 15.92 186,162 -0.12(-0.74%)
Jul 12, 2022 16.08 16.35 15.88 16.04 183,379 -0.06(-0.37%)
Jul 11, 2022 16.25 16.38 16.03 16.10 162,294 -0.14(-0.89%)
Jul 08, 2022 16.21 16.34 16.08 16.25 180,004 +0.12(+0.74%)
Jul 07, 2022 16.25 16.31 16.06 16.13 194,080 -0.03(-0.21%)
Jul 06, 2022 16.21 16.35 16.02 16.16 179,607 +0.03(+0.16%)
Jul 05, 2022 16.05 16.15 15.78 16.14 213,269 +0.03(+0.21%)
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.