Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 14.33 14.49 13.92 14.28 360,887 -0.08(-0.56%)
Oct 04, 2022 13.97 14.39 13.85 14.36 517,719 +0.45(+3.24%)
Oct 03, 2022 14.07 14.58 13.90 13.91 734,456 +0.34(+2.51%)
Sep 30, 2022 13.61 13.96 13.54 13.57 565,391 -0.06(-0.44%)
Sep 29, 2022 14.25 14.29 13.45 13.63 756,445 -0.55(-3.88%)
Sep 28, 2022 13.51 14.28 13.39 14.18 665,681 +0.61(+4.50%)
Sep 27, 2022 13.17 13.65 12.91 13.57 556,740 +0.55(+4.22%)
Sep 26, 2022 13.00 13.61 12.91 13.02 625,006 -0.05(-0.38%)
Sep 23, 2022 14.23 14.33 12.90 13.07 1,138,716 -1.66(-11.27%)
Sep 22, 2022 14.58 14.87 14.47 14.73 681,932 +0.41(+2.86%)
Sep 21, 2022 14.29 14.54 14.24 14.32 492,393 +0.13(+0.92%)
Sep 20, 2022 14.13 14.47 13.97 14.19 469,090 -0.07(-0.49%)
Sep 19, 2022 13.65 14.27 13.56 14.26 413,200 +0.30(+2.15%)
Sep 16, 2022 14.60 14.60 13.85 13.96 1,389,388 -0.77(-5.23%)
Sep 15, 2022 14.75 14.86 14.59 14.73 455,283 -0.22(-1.47%)
Sep 14, 2022 14.86 15.41 14.74 14.95 540,730 +0.32(+2.19%)
Sep 13, 2022 14.66 14.82 14.52 14.63 487,296 -0.15(-1.01%)
Sep 12, 2022 14.71 14.97 14.64 14.78 497,976 +0.26(+1.79%)
Sep 09, 2022 14.02 14.54 14.02 14.52 450,920 +0.73(+5.29%)
Sep 08, 2022 13.96 14.05 13.73 13.79 451,776 -0.17(-1.22%)
Sep 07, 2022 14.24 14.24 13.58 13.96 771,402 -0.59(-4.05%)
Sep 06, 2022 14.77 15.17 14.42 14.55 753,424 -0.01(-0.07%)
Sep 02, 2022 14.26 14.56 14.08 14.56 461,377 +0.51(+3.63%)
Sep 01, 2022 14.32 14.48 13.95 14.05 543,556 -0.50(-3.44%)
Aug 31, 2022 13.95 14.56 13.78 14.55 745,373 +0.43(+3.05%)
Aug 30, 2022 15.35 15.43 13.88 14.12 1,138,396 -1.36(-8.79%)
Aug 29, 2022 15.36 16.08 15.30 15.48 933,292 +0.03(+0.19%)
Aug 26, 2022 15.34 15.52 15.12 15.45 339,835 +0.09(+0.59%)
Aug 25, 2022 15.24 15.58 15.24 15.36 389,020 +0.16(+1.05%)
Aug 24, 2022 15.41 15.66 15.16 15.20 400,746 -0.17(-1.11%)
Aug 23, 2022 15.60 15.79 15.22 15.37 532,513 -0.07(-0.45%)
Aug 22, 2022 15.00 15.65 15.00 15.44 509,309 +0.35(+2.32%)
Aug 19, 2022 15.50 15.51 15.02 15.09 479,881 -0.50(-3.21%)
Aug 18, 2022 15.28 15.60 15.28 15.59 405,491 +0.54(+3.59%)
Aug 17, 2022 14.76 15.15 14.71 15.05 527,012 +0.26(+1.76%)
Aug 16, 2022 15.25 15.39 14.78 14.79 664,080 -0.55(-3.59%)
Aug 15, 2022 15.05 15.40 14.60 15.34 703,246 -0.08(-0.52%)
Aug 12, 2022 15.91 15.92 15.16 15.42 751,433 -1.26(-7.55%)
Aug 11, 2022 16.56 16.77 16.21 16.68 748,226 +0.33(+2.02%)
Aug 10, 2022 16.67 16.67 16.20 16.35 782,769 -0.12(-0.73%)
Aug 09, 2022 16.20 16.50 16.04 16.47 742,079 +0.54(+3.39%)
Aug 08, 2022 15.79 16.19 15.77 15.93 611,874 +0.23(+1.46%)
Aug 05, 2022 15.07 15.75 15.02 15.70 491,312 +0.39(+2.55%)
Aug 04, 2022 16.17 16.20 15.20 15.31 757,763 -0.90(-5.55%)
Aug 03, 2022 16.85 17.20 16.20 16.21 621,811 -0.57(-3.40%)
Aug 02, 2022 16.57 17.05 16.38 16.78 538,414 +0.37(+2.25%)
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.