Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.85 14.68 13.85 14.36 12,547 -0.28(-1.89%)
Oct 28, 2022 14.54 14.80 14.29 14.64 43,878 +0.35(+2.43%)
Oct 27, 2022 14.13 14.43 13.95 14.29 17,547 +0.32(+2.29%)
Oct 26, 2022 13.01 14.11 13.01 13.97 25,231 +0.16(+1.16%)
Oct 25, 2022 13.70 13.86 13.59 13.81 29,864 +0.09(+0.66%)
Oct 24, 2022 13.59 13.72 13.44 13.72 12,165 +0.17(+1.25%)
Oct 21, 2022 13.17 13.57 13.13 13.55 41,306 +0.32(+2.42%)
Oct 20, 2022 13.32 13.49 13.18 13.23 254,894 +0.15(+1.14%)
Oct 19, 2022 13.47 13.50 13.08 13.08 5,904 -0.22(-1.64%)
Oct 18, 2022 13.31 13.37 13.13 13.30 9,229 +0.24(+1.84%)
Oct 17, 2022 13.00 13.10 12.99 13.06 229,738 +0.54(+4.31%)
Oct 14, 2022 13.36 13.36 12.41 12.52 15,209 -0.08(-0.63%)
Oct 13, 2022 11.95 12.85 11.91 12.60 38,711 +0.21(+1.69%)
Oct 12, 2022 12.20 12.41 12.12 12.39 18,305 +0.20(+1.64%)
Oct 11, 2022 12.10 12.62 12.10 12.19 38,230 -0.38(-3.06%)
Oct 10, 2022 12.50 12.60 12.42 12.57 4,227 -0.12(-0.98%)
Oct 07, 2022 12.71 12.85 12.52 12.70 17,690 -0.30(-2.31%)
Oct 06, 2022 12.95 13.01 12.88 13.00 74,775 -0.08(-0.61%)
Oct 05, 2022 13.00 13.13 12.72 13.08 17,156 -0.22(-1.65%)
Oct 04, 2022 12.58 13.31 12.58 13.30 65,317 +0.95(+7.69%)
Oct 03, 2022 11.86 12.47 11.86 12.35 14,763 +0.32(+2.66%)
Sep 30, 2022 12.31 12.31 12.00 12.03 9,839 -0.19(-1.55%)
Sep 29, 2022 12.81 12.81 11.98 12.22 39,394 -0.96(-7.28%)
Sep 28, 2022 12.88 13.18 12.88 13.18 10,629 +0.29(+2.25%)
Sep 27, 2022 13.09 13.40 12.80 12.89 28,089 -0.22(-1.69%)
Sep 26, 2022 13.48 13.48 12.82 13.11 26,386 +0.23(+1.75%)
Sep 23, 2022 13.48 13.48 12.78 12.88 72,451 -0.60(-4.41%)
Sep 22, 2022 13.80 13.98 13.34 13.48 9,689 -0.47(-3.37%)
Sep 21, 2022 14.21 14.30 13.92 13.95 11,239 -0.40(-2.79%)
Sep 20, 2022 14.37 14.42 14.03 14.35 21,013 -0.09(-0.62%)
Sep 19, 2022 13.99 14.59 13.61 14.44 33,366 +0.63(+4.56%)
Sep 16, 2022 14.14 14.16 13.79 13.81 16,956 -0.65(-4.50%)
Sep 15, 2022 14.45 14.72 14.19 14.46 121,725 +0.22(+1.54%)
Sep 14, 2022 13.93 14.24 13.93 14.24 10,816 +0.19(+1.35%)
Sep 13, 2022 14.04 14.38 14.01 14.05 26,109 -0.53(-3.64%)
Sep 12, 2022 14.59 14.82 14.46 14.58 110,981 +0.18(+1.25%)
Sep 09, 2022 14.19 14.40 14.19 14.40 14,351 +0.63(+4.58%)
Sep 08, 2022 13.30 13.77 13.30 13.77 17,786 -0.07(-0.51%)
Sep 07, 2022 13.21 13.86 13.20 13.84 14,735 +0.66(+5.01%)
Sep 06, 2022 13.40 13.61 13.12 13.18 7,209 -0.20(-1.52%)
Sep 02, 2022 13.62 13.62 13.38 13.38 7,032 -0.03(-0.20%)
Sep 01, 2022 13.20 13.48 12.98 13.41 14,967 -0.07(-0.52%)
Aug 31, 2022 13.84 13.85 13.48 13.48 129,203 -0.35(-2.52%)
Aug 30, 2022 13.41 14.08 13.41 13.83 12,981 -0.03(-0.23%)
Aug 29, 2022 13.78 14.03 13.70 13.86 14,073 -0.11(-0.79%)
Aug 26, 2022 14.30 14.30 13.91 13.97 70,778 -0.53(-3.66%)
Aug 25, 2022 14.17 14.50 14.15 14.50 11,079 +0.48(+3.42%)
Aug 24, 2022 13.07 14.08 13.07 14.02 115,197 +0.20(+1.45%)
Aug 23, 2022 13.69 13.86 13.68 13.82 15,055 +0.34(+2.52%)
Aug 22, 2022 13.77 13.90 13.40 13.48 183,384 -0.73(-5.14%)
Aug 19, 2022 14.70 14.70 14.20 14.21 19,113 -0.73(-4.89%)
Aug 18, 2022 15.00 15.04 14.77 14.94 269,244 -0.07(-0.47%)
Aug 17, 2022 15.36 15.36 14.94 15.01 116,786 -0.37(-2.41%)
Aug 16, 2022 15.05 15.40 14.83 15.38 141,819 +0.30(+1.99%)
Aug 15, 2022 14.48 15.08 14.45 15.08 9,668 +0.37(+2.52%)
Aug 12, 2022 14.74 14.75 14.64 14.71 18,818 +0.07(+0.48%)
Aug 11, 2022 14.79 14.97 14.50 14.64 10,762 +0.08(+0.55%)
Aug 10, 2022 14.41 14.66 14.36 14.56 25,130 +0.59(+4.22%)
Aug 09, 2022 14.26 14.32 13.92 13.97 16,706 -0.36(-2.51%)
Aug 08, 2022 14.30 14.48 14.16 14.33 17,870 +0.41(+2.95%)
Aug 05, 2022 14.11 14.11 13.88 13.92 18,916 -0.24(-1.69%)
Aug 04, 2022 14.00 14.17 13.92 14.16 14,864 +0.26(+1.85%)
Aug 03, 2022 14.14 14.14 13.85 13.90 72,996 +0.28(+2.08%)
Aug 02, 2022 14.02 14.03 13.35 13.62 89,315 -0.37(-2.64%)
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.