Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 18.77 19.21 18.01 18.18 696,442 -0.27(-1.46%)
Sep 26, 2022 18.62 19.55 18.43 18.45 1,543,116 -0.23(-1.23%)
Sep 23, 2022 18.07 18.71 17.93 18.68 1,349,100 +0.31(+1.69%)
Sep 22, 2022 18.53 18.57 17.86 18.37 948,787 -0.15(-0.81%)
Sep 21, 2022 18.79 19.48 18.52 18.52 1,015,794 -0.15(-0.80%)
Sep 20, 2022 19.70 19.75 18.64 18.67 1,002,989 -1.21(-6.09%)
Sep 19, 2022 19.82 20.36 19.67 19.88 1,277,881 -0.26(-1.29%)
Sep 16, 2022 20.08 20.42 19.88 20.14 1,527,599 -0.34(-1.66%)
Sep 15, 2022 20.72 21.55 20.13 20.48 1,128,260 -0.46(-2.20%)
Sep 14, 2022 20.89 21.00 20.25 20.94 1,023,838 +0.08(+0.38%)
Sep 13, 2022 22.69 22.80 20.80 20.86 1,051,039 -2.69(-11.42%)
Sep 12, 2022 23.24 24.09 23.09 23.55 1,031,537 +0.59(+2.57%)
Sep 09, 2022 22.26 23.10 22.26 22.96 823,087 +1.00(+4.55%)
Sep 08, 2022 22.19 22.20 21.22 21.96 1,104,604 -0.80(-3.51%)
Sep 07, 2022 21.26 22.90 21.26 22.76 1,255,840 +1.48(+6.95%)
Sep 06, 2022 21.57 21.90 20.93 21.28 1,442,965 -0.11(-0.51%)
Sep 02, 2022 21.77 22.01 20.90 21.39 766,688 -0.09(-0.42%)
Sep 01, 2022 20.25 21.53 20.10 21.48 1,791,320 +0.91(+4.42%)
Aug 31, 2022 23.71 23.87 20.39 20.57 3,300,662 -3.51(-14.58%)
Aug 30, 2022 23.45 24.35 22.34 24.08 6,104,795 +2.53(+11.74%)
Aug 29, 2022 21.86 22.19 21.42 21.55 1,812,114 -0.47(-2.13%)
Aug 26, 2022 23.22 23.47 21.61 22.02 1,000,534 -1.34(-5.74%)
Aug 25, 2022 22.16 23.69 22.02 23.36 889,025 +0.52(+2.28%)
Aug 24, 2022 23.00 23.43 22.41 22.84 886,973 -0.87(-3.67%)
Aug 23, 2022 23.87 24.30 23.53 23.71 656,107 +0.01(+0.04%)
Aug 22, 2022 23.88 24.59 23.50 23.70 1,021,542 -0.34(-1.41%)
Aug 19, 2022 25.88 25.88 23.88 24.04 1,243,865 -2.26(-8.59%)
Aug 18, 2022 26.07 26.35 25.44 26.30 774,975 -0.09(-0.34%)
Aug 17, 2022 26.50 27.46 25.55 26.39 1,217,308 -0.92(-3.37%)
Aug 16, 2022 25.23 29.25 24.26 27.31 3,410,228 +2.38(+9.55%)
Aug 15, 2022 23.50 24.93 23.30 24.93 1,089,667 +1.25(+5.28%)
Aug 12, 2022 23.43 23.86 23.07 23.68 575,603 +0.53(+2.29%)
Aug 11, 2022 22.97 24.14 22.91 23.15 963,060 +0.70(+3.12%)
Aug 10, 2022 22.76 23.49 22.42 22.45 824,983 +0.61(+2.79%)
Aug 09, 2022 22.95 23.07 21.75 21.84 869,856 -1.54(-6.59%)
Aug 08, 2022 22.14 24.96 22.11 23.38 1,924,888 +1.64(+7.54%)
Aug 05, 2022 20.64 21.76 20.09 21.74 925,623 +1.04(+5.02%)
Aug 04, 2022 21.20 21.52 20.60 20.70 883,248 -0.36(-1.71%)
Aug 03, 2022 20.68 21.49 20.68 21.06 600,065 +0.55(+2.68%)
Aug 02, 2022 20.73 20.98 20.41 20.51 635,908 -0.45(-2.15%)
Aug 01, 2022 20.16 21.47 19.72 20.96 1,028,084 +0.77(+3.81%)
Jul 29, 2022 19.87 20.32 19.22 20.19 897,691 +0.52(+2.64%)
Jul 28, 2022 19.30 19.69 18.46 19.67 1,193,044 +0.16(+0.82%)
Jul 27, 2022 18.77 19.52 18.16 19.51 1,242,368 +0.91(+4.89%)
Jul 26, 2022 20.12 20.12 18.55 18.60 1,802,866 -2.09(-10.10%)
Jul 25, 2022 21.48 21.48 20.46 20.69 870,248 -0.74(-3.45%)
Jul 22, 2022 21.90 22.63 21.16 21.43 979,496 -0.35(-1.61%)
Jul 21, 2022 22.40 22.42 21.01 21.78 925,516 -0.82(-3.63%)
Jul 20, 2022 22.35 22.85 21.73 22.60 809,173 +0.06(+0.27%)
Jul 19, 2022 22.54 23.28 22.39 22.54 930,300 +0.23(+1.03%)
Jul 18, 2022 22.36 23.29 22.23 22.31 866,230 +0.13(+0.59%)
Jul 15, 2022 22.58 22.86 22.05 22.18 688,607 +0.22(+1.00%)
Jul 14, 2022 22.29 22.54 21.91 21.96 891,191 -0.89(-3.89%)
Jul 13, 2022 22.65 23.18 22.37 22.85 779,451 -0.18(-0.78%)
Jul 12, 2022 23.15 23.65 22.80 23.03 855,351 +0.05(+0.22%)
Jul 11, 2022 22.68 23.14 22.45 22.98 1,041,774 +0.09(+0.39%)
Jul 08, 2022 21.40 23.03 21.39 22.89 1,407,808 +1.49(+6.96%)
Jul 07, 2022 20.18 21.45 20.12 21.40 741,783 +1.32(+6.57%)
Jul 06, 2022 20.87 21.17 19.77 20.08 988,140 -0.86(-4.11%)
Jul 05, 2022 20.14 21.01 20.09 20.94 1,137,280 +0.52(+2.55%)
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.