Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 14.69 15.25 14.69 15.25 1,949 +0.81(+5.63%)
Sep 27, 2022 14.64 14.64 14.44 14.44 551 +0.21(+1.51%)
Sep 26, 2022 14.55 14.55 14.23 14.23 687 -0.02(-0.11%)
Sep 23, 2022 14.28 14.28 14.05 14.24 2,228 -0.52(-3.55%)
Sep 22, 2022 15.00 15.00 14.61 14.77 3,598 -0.63(-4.10%)
Sep 21, 2022 15.77 15.77 15.40 15.40 3,862 +0.04(+0.26%)
Sep 20, 2022 15.42 15.66 15.36 15.36 1,815 -0.55(-3.46%)
Sep 19, 2022 15.80 15.95 15.70 15.91 2,274 -0.38(-2.36%)
Sep 16, 2022 16.78 16.78 16.24 16.29 2,167 -0.87(-5.09%)
Sep 15, 2022 17.36 17.36 17.16 17.17 1,277 -0.26(-1.49%)
Sep 14, 2022 17.35 17.51 17.29 17.43 7,061 +0.06(+0.34%)
Sep 13, 2022 17.73 18.00 17.37 17.37 1,211 -1.68(-8.83%)
Sep 12, 2022 19.16 19.16 18.69 19.05 14,503 +0.36(+1.90%)
Sep 09, 2022 18.43 18.69 18.43 18.69 1,208 +1.26(+7.25%)
Sep 08, 2022 16.85 17.43 16.85 17.43 1,122 +1.12(+6.87%)
Sep 07, 2022 15.79 16.31 15.50 16.31 1,637 +0.61(+3.88%)
Sep 06, 2022 16.37 16.37 15.70 15.70 2,509 -0.56(-3.47%)
Sep 02, 2022 16.45 16.45 16.22 16.27 1,680 -0.24(-1.48%)
Sep 01, 2022 16.78 16.78 16.24 16.51 4,976 -0.58(-3.42%)
Aug 31, 2022 17.01 17.22 17.01 17.09 1,310 +0.28(+1.66%)
Aug 30, 2022 16.89 16.95 16.50 16.82 2,373 -0.20(-1.17%)
Aug 29, 2022 16.51 17.14 16.51 17.02 1,871 +0.21(+1.24%)
Aug 26, 2022 18.54 18.54 16.76 16.81 5,445 -1.30(-7.18%)
Aug 25, 2022 18.20 18.30 17.88 18.11 3,214 +0.06(+0.31%)
Aug 24, 2022 18.08 18.37 18.03 18.05 3,581 +0.11(+0.60%)
Aug 23, 2022 17.82 18.10 17.82 17.94 1,892 +0.43(+2.43%)
Aug 22, 2022 17.73 17.90 17.50 17.52 6,648 -0.78(-4.27%)
Aug 19, 2022 19.12 19.12 18.30 18.30 7,277 -2.08(-10.20%)
Aug 18, 2022 20.78 20.78 20.17 20.38 4,056 -0.13(-0.66%)
Aug 17, 2022 21.29 21.41 20.37 20.51 13,619 -1.40(-6.41%)
Aug 16, 2022 22.80 22.80 21.51 21.92 6,528 -1.02(-4.44%)
Aug 15, 2022 22.79 23.46 22.46 22.94 5,825 +0.04(+0.17%)
Aug 12, 2022 21.94 22.99 21.65 22.90 9,568 +1.26(+5.81%)
Aug 11, 2022 22.75 23.44 21.46 21.64 24,902 +0.19(+0.89%)
Aug 10, 2022 20.37 21.45 20.16 21.45 19,353 +1.88(+9.64%)
Aug 09, 2022 19.93 19.93 19.30 19.56 6,996 -0.93(-4.55%)
Aug 08, 2022 20.72 21.18 20.31 20.50 10,067 +0.60(+3.01%)
Aug 05, 2022 19.73 20.34 19.43 19.90 14,059 +0.40(+2.05%)
Aug 04, 2022 19.89 20.75 19.50 19.50 16,502 +0.15(+0.77%)
Aug 03, 2022 18.57 19.35 18.57 19.35 4,710 +1.08(+5.89%)
Aug 02, 2022 17.21 18.54 17.21 18.27 4,944 +0.84(+4.82%)
Aug 01, 2022 17.49 17.81 17.18 17.43 3,071 -0.26(-1.45%)
Jul 29, 2022 17.55 18.15 17.55 17.69 4,003 -0.09(-0.53%)
Jul 28, 2022 17.25 17.80 16.75 17.78 2,007 +0.64(+3.73%)
Jul 27, 2022 15.76 17.18 15.76 17.14 5,469 +1.82(+11.85%)
Jul 26, 2022 16.00 16.04 15.32 15.33 2,729 -1.39(-8.31%)
Jul 25, 2022 17.13 17.35 16.72 16.72 1,603 -0.80(-4.55%)
Jul 22, 2022 18.83 18.83 17.50 17.51 2,489 -1.12(-6.02%)
Jul 21, 2022 17.60 18.64 17.60 18.64 1,323 +0.47(+2.58%)
Jul 20, 2022 17.84 18.62 17.76 18.17 7,136 +0.61(+3.47%)
Jul 19, 2022 16.05 17.56 15.96 17.56 7,547 +1.94(+12.40%)
Jul 18, 2022 15.20 16.30 15.04 15.62 1,446 +1.14(+7.86%)
Jul 15, 2022 14.30 14.48 14.29 14.48 605 +0.32(+2.23%)
Jul 14, 2022 13.97 14.24 13.67 14.17 2,392 +0.21(+1.49%)
Jul 13, 2022 13.62 14.08 13.54 13.96 2,259 +0.05(+0.36%)
Jul 12, 2022 13.91 14.05 13.79 13.91 7,527 -0.17(-1.24%)
Jul 11, 2022 14.55 14.55 14.08 14.08 3,355 -1.02(-6.77%)
Jul 08, 2022 14.18 15.49 14.18 15.10 3,649 +0.67(+4.65%)
Jul 07, 2022 13.06 14.43 13.06 14.43 4,872 +1.40(+10.71%)
Jul 06, 2022 13.53 13.53 12.93 13.04 8,701 -0.51(-3.80%)
Jul 05, 2022 12.54 13.55 12.25 13.55 6,810 +0.90(+7.07%)
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.