Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.64 22.68 22.63 22.66 636,213 +0.00(+0.00%)
Sep 29, 2022 22.65 22.69 22.63 22.66 429,993 -0.04(-0.18%)
Sep 28, 2022 22.70 22.72 22.61 22.70 697,240 +0.03(+0.13%)
Sep 27, 2022 22.71 22.74 22.66 22.67 496,031 +0.01(+0.04%)
Sep 26, 2022 22.73 22.75 22.64 22.66 691,920 -0.06(-0.26%)
Sep 23, 2022 22.77 22.79 22.72 22.72 2,134,044 -0.06(-0.26%)
Sep 22, 2022 22.79 22.80 22.75 22.78 1,078,871 -0.01(-0.04%)
Sep 21, 2022 22.79 22.80 22.76 22.79 1,169,394 +0.02(+0.09%)
Sep 20, 2022 22.79 22.82 22.77 22.77 781,614 -0.04(-0.18%)
Sep 19, 2022 22.79 22.81 22.77 22.81 734,454 -0.02(-0.09%)
Sep 16, 2022 22.78 22.83 22.76 22.83 1,481,501 +0.02(+0.09%)
Sep 15, 2022 22.76 22.81 22.76 22.81 1,034,603 +0.05(+0.22%)
Sep 14, 2022 22.85 22.88 22.75 22.76 1,822,892 -0.10(-0.44%)
Sep 13, 2022 22.80 22.87 22.80 22.86 2,621,336 +0.06(+0.26%)
Sep 12, 2022 22.93 22.98 22.80 22.80 1,766,198 -0.12(-0.52%)
Sep 09, 2022 22.82 23.00 22.78 22.92 1,070,169 +0.16(+0.70%)
Sep 08, 2022 22.78 22.87 22.76 22.76 3,473,951 -0.01(-0.04%)
Sep 07, 2022 22.81 22.84 22.76 22.77 3,135,554 -0.02(-0.09%)
Sep 06, 2022 22.78 22.84 22.71 22.79 7,593,606 +8.09(+55.03%)
Sep 02, 2022 14.89 14.92 14.63 14.70 126,118 -0.06(-0.41%)
Sep 01, 2022 14.90 14.94 14.50 14.76 121,213 -0.33(-2.19%)
Aug 31, 2022 15.01 15.23 14.88 15.09 471,147 +0.21(+1.41%)
Aug 30, 2022 15.24 15.48 14.80 14.88 168,276 -0.24(-1.59%)
Aug 29, 2022 15.17 15.44 15.10 15.12 128,974 -0.21(-1.37%)
Aug 26, 2022 15.49 15.73 15.29 15.33 196,809 -0.25(-1.60%)
Aug 25, 2022 15.37 15.59 15.26 15.58 91,453 +0.21(+1.37%)
Aug 24, 2022 15.35 15.63 15.26 15.37 122,489 +0.10(+0.65%)
Aug 23, 2022 15.42 15.59 15.26 15.27 150,512 -0.12(-0.78%)
Aug 22, 2022 15.37 15.60 15.21 15.39 149,223 -0.19(-1.22%)
Aug 19, 2022 15.94 15.94 15.47 15.58 158,423 -0.41(-2.56%)
Aug 18, 2022 15.86 16.16 15.83 15.99 107,518 +0.07(+0.44%)
Aug 17, 2022 15.60 15.96 15.60 15.92 143,682 +0.05(+0.32%)
Aug 16, 2022 15.62 15.92 15.53 15.87 118,088 +0.19(+1.21%)
Aug 15, 2022 15.46 15.79 15.46 15.68 102,356 +0.04(+0.26%)
Aug 12, 2022 15.44 15.74 15.44 15.64 136,825 +0.17(+1.10%)
Aug 11, 2022 15.42 15.89 15.35 15.47 159,181 +0.02(+0.13%)
Aug 10, 2022 15.27 16.34 15.00 15.45 181,168 +0.64(+4.32%)
Aug 09, 2022 14.84 15.06 13.82 14.81 344,961 -0.63(-4.08%)
Aug 08, 2022 15.03 15.63 15.03 15.44 367,070 +0.41(+2.73%)
Aug 05, 2022 14.95 15.09 14.83 15.03 78,430 -0.10(-0.66%)
Aug 04, 2022 15.22 15.32 15.01 15.13 77,538 +0.01(+0.07%)
Aug 03, 2022 14.81 15.22 14.80 15.12 119,405 +0.41(+2.79%)
Aug 02, 2022 14.68 14.84 14.60 14.71 133,186 +0.02(+0.14%)
Aug 01, 2022 14.57 14.84 14.50 14.69 294,840 -0.05(-0.34%)
Jul 29, 2022 14.70 14.75 14.16 14.74 211,432 +0.14(+0.96%)
Jul 28, 2022 14.89 15.06 14.52 14.60 199,153 -0.47(-3.12%)
Jul 27, 2022 14.72 15.18 14.72 15.07 85,689 +0.54(+3.72%)
Jul 26, 2022 14.88 14.88 14.26 14.53 108,370 -0.32(-2.15%)
Jul 25, 2022 15.21 15.21 14.78 14.85 82,401 -0.30(-1.98%)
Jul 22, 2022 15.33 15.39 15.00 15.15 85,284 -0.27(-1.75%)
Jul 21, 2022 15.27 15.52 15.20 15.42 117,776 -0.02(-0.13%)
Jul 20, 2022 14.85 15.49 14.66 15.44 143,858 +0.69(+4.68%)
Jul 19, 2022 14.50 14.84 14.50 14.75 371,459 +0.34(+2.36%)
Jul 18, 2022 14.68 14.81 14.25 14.41 101,803 -0.03(-0.21%)
Jul 15, 2022 14.40 14.58 14.23 14.44 222,868 +0.29(+2.05%)
Jul 14, 2022 14.10 14.26 14.04 14.15 72,150 -0.16(-1.12%)
Jul 13, 2022 14.11 14.46 13.99 14.31 177,198 -0.04(-0.28%)
Jul 12, 2022 14.22 14.49 14.10 14.35 107,472 +0.17(+1.20%)
Jul 11, 2022 14.62 14.62 14.06 14.18 84,365 -0.61(-4.12%)
Jul 08, 2022 14.81 14.86 14.51 14.79 85,027 -0.12(-0.80%)
Jul 07, 2022 14.44 14.95 14.44 14.91 82,575 +0.51(+3.54%)
Jul 06, 2022 14.86 14.86 14.38 14.40 133,285 -0.46(-3.10%)
Jul 05, 2022 14.41 14.88 14.23 14.86 122,982 +0.22(+1.50%)
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.