Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 16.46 16.64 16.13 16.33 209,337 -0.39(-2.33%)
Sep 22, 2022 16.75 16.83 16.54 16.72 134,417 -0.18(-1.07%)
Sep 21, 2022 17.13 17.41 16.84 16.90 161,564 -0.15(-0.88%)
Sep 20, 2022 17.27 17.54 16.96 17.05 201,405 -0.48(-2.74%)
Sep 19, 2022 17.24 17.53 17.15 17.53 259,154 +0.08(+0.46%)
Sep 16, 2022 17.38 17.59 17.00 17.45 488,577 -0.10(-0.57%)
Sep 15, 2022 17.28 17.85 17.28 17.55 136,599 +0.27(+1.56%)
Sep 14, 2022 18.09 18.47 17.04 17.28 142,396 -0.83(-4.58%)
Sep 13, 2022 18.37 18.79 18.09 18.11 241,432 -0.77(-4.08%)
Sep 12, 2022 18.09 19.05 17.96 18.88 224,329 +0.77(+4.25%)
Sep 09, 2022 17.28 18.14 17.19 18.11 165,822 +0.92(+5.35%)
Sep 08, 2022 16.89 17.44 16.79 17.19 216,255 +0.05(+0.29%)
Sep 07, 2022 16.13 17.24 16.13 17.14 386,480 +0.97(+6.00%)
Sep 06, 2022 15.91 16.20 15.91 16.17 184,564 +0.26(+1.63%)
Sep 02, 2022 15.97 16.03 15.84 15.91 183,479 +0.02(+0.13%)
Sep 01, 2022 15.91 16.03 15.64 15.89 174,074 -0.17(-1.06%)
Aug 31, 2022 16.26 16.26 15.98 16.06 187,918 -0.18(-1.11%)
Aug 30, 2022 16.21 16.38 15.98 16.24 199,681 +0.23(+1.44%)
Aug 29, 2022 16.08 16.11 15.75 16.01 113,664 -0.20(-1.23%)
Aug 26, 2022 16.70 16.70 16.04 16.21 243,890 -0.49(-2.93%)
Aug 25, 2022 16.69 16.83 16.32 16.70 104,377 +0.09(+0.54%)
Aug 24, 2022 16.37 16.69 16.34 16.61 169,013 +0.16(+0.97%)
Aug 23, 2022 17.17 17.18 16.44 16.45 168,675 -0.85(-4.91%)
Aug 22, 2022 17.25 17.54 17.02 17.30 160,512 +0.11(+0.64%)
Aug 19, 2022 17.92 18.02 16.99 17.19 205,985 -0.78(-4.34%)
Aug 18, 2022 17.63 18.02 17.50 17.97 226,886 +0.13(+0.73%)
Aug 17, 2022 17.64 17.91 17.44 17.84 171,256 +0.07(+0.39%)
Aug 16, 2022 18.00 18.14 17.32 17.77 176,258 -0.44(-2.42%)
Aug 15, 2022 16.66 18.32 16.49 18.21 310,999 +1.43(+8.52%)
Aug 12, 2022 16.83 16.99 16.22 16.78 286,330 +0.14(+0.84%)
Aug 11, 2022 17.07 17.43 16.63 16.64 188,407 -0.40(-2.35%)
Aug 10, 2022 18.01 18.93 16.87 17.04 827,261 -1.31(-7.14%)
Aug 09, 2022 19.35 19.35 18.26 18.35 286,807 -1.05(-5.41%)
Aug 08, 2022 20.00 20.25 19.34 19.40 158,665 -0.34(-1.72%)
Aug 05, 2022 19.79 20.10 19.61 19.74 119,505 -0.21(-1.05%)
Aug 04, 2022 20.50 20.50 19.95 19.95 128,144 -0.43(-2.11%)
Aug 03, 2022 21.28 21.49 20.37 20.38 170,673 -0.95(-4.45%)
Aug 02, 2022 21.53 21.82 21.29 21.33 163,588 -0.40(-1.84%)
Aug 01, 2022 21.88 22.03 21.62 21.73 120,572 -0.16(-0.73%)
Jul 29, 2022 21.82 22.09 21.82 21.89 209,676 -0.10(-0.45%)
Jul 28, 2022 22.00 22.20 21.50 21.99 256,452 +0.09(+0.41%)
Jul 27, 2022 21.67 21.96 21.54 21.90 232,250 +0.33(+1.53%)
Jul 26, 2022 21.28 21.83 21.21 21.57 128,273 +0.43(+2.03%)
Jul 25, 2022 21.38 21.50 21.00 21.14 173,725 -0.33(-1.54%)
Jul 22, 2022 21.75 21.81 21.26 21.47 101,815 +0.00(+0.00%)
Jul 21, 2022 20.83 21.51 20.83 21.47 116,499 +0.38(+1.80%)
Jul 20, 2022 21.18 21.23 20.79 21.09 129,037 +0.01(+0.05%)
Jul 19, 2022 20.85 21.56 20.85 21.08 129,092 +0.29(+1.39%)
Jul 18, 2022 20.82 21.17 20.67 20.79 110,351 +0.32(+1.56%)
Jul 15, 2022 20.17 20.60 19.62 20.47 239,919 +0.67(+3.38%)
Jul 14, 2022 19.97 20.07 19.39 19.80 190,269 -0.50(-2.46%)
Jul 13, 2022 19.85 20.46 19.71 20.30 85,520 +0.29(+1.45%)
Jul 12, 2022 20.65 20.98 19.89 20.01 175,420 -0.74(-3.57%)
Jul 11, 2022 21.32 21.36 20.59 20.75 135,955 -0.62(-2.90%)
Jul 08, 2022 20.85 21.72 20.85 21.37 318,910 +0.56(+2.69%)
Jul 07, 2022 20.70 21.28 20.24 20.81 128,272 +0.31(+1.51%)
Jul 06, 2022 22.15 22.39 20.27 20.50 179,488 -1.55(-7.03%)
Jul 05, 2022 21.11 22.52 20.98 22.05 558,593 +0.47(+2.18%)
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.