Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.99 20.80 19.87 20.65 54,954 +0.75(+3.77%)
Oct 28, 2022 19.02 19.90 19.02 19.90 13,320 +0.88(+4.63%)
Oct 27, 2022 18.50 19.70 18.11 19.02 66,682 +0.69(+3.76%)
Oct 26, 2022 19.22 19.72 18.10 18.33 42,584 -0.99(-5.12%)
Oct 25, 2022 19.76 19.88 18.62 19.32 22,876 -0.50(-2.52%)
Oct 24, 2022 19.90 19.90 19.35 19.82 17,527 -0.08(-0.40%)
Oct 21, 2022 19.72 19.90 19.36 19.90 19,775 -0.02(-0.10%)
Oct 20, 2022 18.97 19.93 18.65 19.92 12,397 +0.76(+3.97%)
Oct 19, 2022 18.72 19.30 18.27 19.16 21,868 +0.16(+0.84%)
Oct 18, 2022 18.77 19.00 18.22 19.00 14,917 +0.48(+2.59%)
Oct 17, 2022 18.85 19.14 18.06 18.52 47,079 -0.02(-0.11%)
Oct 14, 2022 17.64 18.85 17.64 18.54 16,986 +0.72(+4.04%)
Oct 13, 2022 16.41 17.85 16.36 17.82 22,730 +0.83(+4.89%)
Oct 12, 2022 16.64 16.99 16.43 16.99 10,032 +0.53(+3.22%)
Oct 11, 2022 16.67 16.95 16.26 16.46 9,182 -0.32(-1.91%)
Oct 10, 2022 16.63 16.78 16.31 16.78 9,931 +0.00(+0.00%)
Oct 07, 2022 16.74 17.03 16.65 16.78 8,783 -0.45(-2.61%)
Oct 06, 2022 15.45 17.24 15.45 17.23 7,705 +0.18(+1.06%)
Oct 05, 2022 16.53 17.10 16.45 17.05 7,476 +0.47(+2.83%)
Oct 04, 2022 16.42 17.15 16.42 16.58 29,393 -0.03(-0.18%)
Oct 03, 2022 16.62 16.62 16.21 16.61 28,528 +0.00(+0.00%)
Sep 30, 2022 16.46 16.64 16.19 16.61 32,340 -0.07(-0.42%)
Sep 29, 2022 16.36 16.68 16.30 16.68 30,623 +0.06(+0.36%)
Sep 28, 2022 16.41 16.62 16.23 16.62 41,271 +0.08(+0.48%)
Sep 27, 2022 16.54 16.54 16.20 16.54 16,972 -0.08(-0.48%)
Sep 26, 2022 16.31 16.62 16.20 16.62 21,953 -0.01(-0.06%)
Sep 23, 2022 16.26 16.74 15.86 16.63 22,634 +0.22(+1.34%)
Sep 22, 2022 16.59 16.71 16.05 16.41 16,560 -0.26(-1.56%)
Sep 21, 2022 16.75 16.96 16.44 16.67 16,401 -0.33(-1.94%)
Sep 20, 2022 16.38 17.00 15.94 17.00 18,388 +0.40(+2.41%)
Sep 19, 2022 16.19 16.75 15.51 16.60 32,433 +0.17(+1.03%)
Sep 16, 2022 16.66 16.79 16.21 16.43 22,102 -0.50(-2.95%)
Sep 15, 2022 16.74 17.65 16.60 16.93 16,407 +0.22(+1.32%)
Sep 14, 2022 17.41 17.41 16.71 16.71 19,055 -0.66(-3.80%)
Sep 13, 2022 18.21 18.24 17.22 17.37 16,700 -0.69(-3.82%)
Sep 12, 2022 18.08 18.51 18.02 18.06 29,479 +0.02(+0.11%)
Sep 09, 2022 17.76 18.22 17.68 18.04 14,342 +0.17(+0.95%)
Sep 08, 2022 17.45 17.87 17.19 17.87 32,067 +0.20(+1.13%)
Sep 07, 2022 17.19 17.67 17.06 17.67 24,806 +0.39(+2.26%)
Sep 06, 2022 16.25 17.46 16.25 17.28 59,422 +1.03(+6.34%)
Sep 02, 2022 16.91 17.30 15.82 16.25 64,650 -0.65(-3.85%)
Sep 01, 2022 16.42 16.95 15.79 16.90 129,257 +0.70(+4.32%)
Aug 31, 2022 16.23 16.23 15.55 16.20 33,753 -0.18(-1.10%)
Aug 30, 2022 16.21 16.39 15.86 16.38 17,899 +0.38(+2.37%)
Aug 29, 2022 16.20 16.20 15.81 16.00 53,747 -0.22(-1.36%)
Aug 26, 2022 16.29 16.40 15.94 16.22 33,743 -0.07(-0.43%)
Aug 25, 2022 16.44 16.44 15.87 16.29 19,705 -0.02(-0.12%)
Aug 24, 2022 16.06 16.32 16.03 16.31 12,919 +0.26(+1.62%)
Aug 23, 2022 16.65 16.95 16.05 16.05 13,942 -0.40(-2.43%)
Aug 22, 2022 16.79 16.79 16.25 16.45 27,308 -0.54(-3.18%)
Aug 19, 2022 17.29 17.29 16.58 16.99 24,142 -0.31(-1.79%)
Aug 18, 2022 17.71 17.71 17.17 17.30 18,929 -0.56(-3.14%)
Aug 17, 2022 17.68 17.86 16.98 17.86 18,652 +0.06(+0.34%)
Aug 16, 2022 17.30 18.00 17.24 17.80 36,802 +0.33(+1.89%)
Aug 15, 2022 17.00 17.47 16.81 17.47 36,232 +0.39(+2.28%)
Aug 12, 2022 16.29 17.17 16.22 17.08 22,649 +0.75(+4.59%)
Aug 11, 2022 16.27 16.51 16.21 16.33 33,632 +0.03(+0.18%)
Aug 10, 2022 16.50 16.72 16.30 16.30 33,598 -0.15(-0.91%)
Aug 09, 2022 16.84 16.88 16.25 16.45 26,339 -0.29(-1.73%)
Aug 08, 2022 16.22 16.75 16.11 16.74 48,493 +0.81(+5.08%)
Aug 05, 2022 16.01 16.03 15.86 15.93 29,569 -0.16(-0.99%)
Aug 04, 2022 16.05 16.35 16.01 16.09 12,081 -0.01(-0.06%)
Aug 03, 2022 16.05 16.25 15.97 16.10 60,408 +0.10(+0.63%)
Aug 02, 2022 16.22 16.22 15.87 16.00 17,578 -0.40(-2.44%)
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.