Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 15.72 15.80 15.06 15.49 809,435 -0.14(-0.90%)
Sep 26, 2022 16.03 16.16 15.41 15.63 650,725 -0.32(-2.01%)
Sep 23, 2022 16.32 16.41 15.38 15.95 896,504 -0.61(-3.68%)
Sep 22, 2022 16.40 16.61 16.10 16.56 482,299 +0.31(+1.91%)
Sep 21, 2022 16.87 17.16 16.24 16.25 680,213 -0.74(-4.36%)
Sep 20, 2022 17.37 17.52 16.95 16.99 1,006,044 -0.52(-2.97%)
Sep 19, 2022 17.43 17.71 17.30 17.51 618,626 -0.06(-0.34%)
Sep 16, 2022 17.73 17.78 16.95 17.57 2,325,846 -0.19(-1.07%)
Sep 15, 2022 17.10 18.05 17.10 17.76 1,059,796 +0.63(+3.68%)
Sep 14, 2022 17.15 17.55 16.88 17.13 1,693,274 +0.08(+0.47%)
Sep 13, 2022 16.81 17.19 16.57 17.05 850,332 +0.05(+0.29%)
Sep 12, 2022 17.59 17.59 16.95 17.00 699,124 -0.17(-0.99%)
Sep 09, 2022 16.50 17.80 16.48 17.17 995,687 +0.73(+4.44%)
Sep 08, 2022 15.81 17.24 15.63 16.44 1,993,776 +0.69(+4.38%)
Sep 07, 2022 15.49 15.99 15.14 15.75 1,699,732 +0.34(+2.21%)
Sep 06, 2022 15.14 15.41 14.93 15.41 582,205 +0.41(+2.73%)
Sep 02, 2022 14.90 15.32 14.72 15.00 795,394 +0.15(+1.01%)
Sep 01, 2022 14.86 15.27 14.50 14.85 938,402 -0.03(-0.20%)
Aug 31, 2022 14.58 15.26 14.40 14.88 1,673,748 +0.32(+2.20%)
Aug 30, 2022 15.10 15.38 14.44 14.56 1,211,871 -0.59(-3.89%)
Aug 29, 2022 15.41 15.62 15.12 15.15 376,939 -0.42(-2.70%)
Aug 26, 2022 16.17 16.21 15.42 15.57 493,061 -0.58(-3.59%)
Aug 25, 2022 15.93 16.65 15.80 16.15 620,052 +0.17(+1.06%)
Aug 24, 2022 15.47 16.47 15.36 15.98 634,520 +0.38(+2.44%)
Aug 23, 2022 15.51 15.89 15.36 15.60 623,761 +0.11(+0.71%)
Aug 22, 2022 15.30 15.81 15.19 15.49 696,367 -0.01(-0.06%)
Aug 19, 2022 16.11 16.11 15.36 15.50 717,921 -0.75(-4.62%)
Aug 18, 2022 16.30 16.51 15.70 16.25 676,601 -0.09(-0.55%)
Aug 17, 2022 16.01 16.74 16.01 16.34 561,631 +0.04(+0.25%)
Aug 16, 2022 16.75 16.77 16.07 16.30 646,280 -0.22(-1.33%)
Aug 15, 2022 16.31 16.54 15.94 16.52 720,158 +0.16(+0.98%)
Aug 12, 2022 16.51 16.59 16.09 16.36 580,120 -0.16(-0.97%)
Aug 11, 2022 16.35 17.18 16.34 16.52 516,070 +0.21(+1.29%)
Aug 10, 2022 15.86 16.68 15.80 16.31 952,735 +0.55(+3.49%)
Aug 09, 2022 15.40 15.77 15.33 15.76 1,177,407 +0.26(+1.68%)
Aug 08, 2022 15.59 15.94 15.31 15.50 993,844 -0.01(-0.06%)
Aug 05, 2022 15.49 15.79 15.26 15.51 1,778,360 -0.06(-0.39%)
Aug 04, 2022 15.00 15.84 14.78 15.57 2,271,174 +0.75(+5.06%)
Aug 03, 2022 14.33 14.93 14.30 14.82 2,002,431 +0.59(+4.15%)
Aug 02, 2022 14.22 14.86 14.12 14.23 1,662,849 -0.17(-1.18%)
Aug 01, 2022 14.46 14.97 14.05 14.40 1,545,549 +0.01(+0.07%)
Jul 29, 2022 14.89 15.47 14.09 14.39 8,054,265 -0.96(-6.25%)
Jul 28, 2022 15.99 16.13 12.20 15.35 11,015,102 -0.72(-4.48%)
Jul 27, 2022 15.29 16.20 15.29 16.07 477,067 +0.72(+4.69%)
Jul 26, 2022 16.21 16.23 15.16 15.35 1,078,982 -0.74(-4.60%)
Jul 25, 2022 15.64 16.14 15.11 16.09 458,717 +0.76(+4.96%)
Jul 22, 2022 15.62 15.92 15.09 15.33 691,424 -0.39(-2.48%)
Jul 21, 2022 15.01 16.25 15.01 15.72 486,901 +0.58(+3.83%)
Jul 20, 2022 15.07 15.39 14.99 15.14 2,064,486 -0.15(-0.98%)
Jul 19, 2022 15.35 15.47 15.08 15.29 599,473 +0.14(+0.92%)
Jul 18, 2022 15.63 15.84 15.03 15.15 713,601 -0.44(-2.82%)
Jul 15, 2022 15.94 16.16 15.53 15.59 381,469 -0.39(-2.44%)
Jul 14, 2022 16.14 16.40 15.87 15.98 545,134 -0.22(-1.36%)
Jul 13, 2022 16.38 16.56 15.97 16.20 572,102 -0.39(-2.35%)
Jul 12, 2022 15.79 16.92 15.70 16.59 948,680 +0.69(+4.34%)
Jul 11, 2022 16.39 16.41 15.86 15.90 462,908 -0.53(-3.23%)
Jul 08, 2022 15.97 16.99 15.87 16.43 861,610 +0.46(+2.88%)
Jul 07, 2022 16.02 16.11 15.65 15.97 541,076 +0.03(+0.19%)
Jul 06, 2022 15.94 16.25 15.94 15.94 609,757 +0.14(+0.89%)
Jul 05, 2022 15.83 15.86 15.41 15.80 262,155 -0.06(-0.38%)
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.