Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 14.79 14.87 14.77 14.79 736,233 -0.01(-0.07%)
Oct 28, 2022 14.77 14.85 14.68 14.80 818,783 +0.03(+0.20%)
Oct 27, 2022 14.85 14.90 14.76 14.77 626,880 -0.07(-0.47%)
Oct 26, 2022 14.85 14.99 14.81 14.84 852,352 -0.08(-0.54%)
Oct 25, 2022 14.78 14.96 14.78 14.92 831,521 +0.11(+0.74%)
Oct 24, 2022 14.79 14.85 14.74 14.81 791,413 +0.02(+0.14%)
Oct 21, 2022 14.71 14.84 14.62 14.79 629,961 +0.07(+0.48%)
Oct 20, 2022 14.80 14.86 14.61 14.72 1,034,593 -0.06(-0.41%)
Oct 19, 2022 14.82 14.90 14.72 14.78 1,146,225 -0.13(-0.87%)
Oct 18, 2022 14.89 14.99 14.84 14.91 2,018,679 +0.05(+0.34%)
Oct 17, 2022 14.92 15.01 14.77 14.86 1,113,371 +0.01(+0.07%)
Oct 14, 2022 14.80 14.92 14.76 14.85 1,108,428 +0.07(+0.47%)
Oct 13, 2022 14.70 14.89 14.63 14.78 932,962 +0.01(+0.07%)
Oct 12, 2022 14.70 14.84 14.70 14.77 1,762,283 +0.06(+0.41%)
Oct 11, 2022 14.70 14.84 14.57 14.71 1,564,024 +0.01(+0.07%)
Oct 10, 2022 14.87 14.88 14.68 14.70 3,298,203 -0.21(-1.41%)
Oct 07, 2022 15.02 15.06 14.63 14.91 9,342,393 +0.86(+6.12%)
Oct 06, 2022 14.06 14.09 13.87 14.05 1,761,491 +0.00(+0.00%)
Oct 05, 2022 13.95 14.17 13.86 14.05 1,453,866 +0.05(+0.36%)
Oct 04, 2022 13.95 14.16 13.95 14.00 977,792 +0.12(+0.86%)
Oct 03, 2022 14.02 14.09 13.71 13.88 1,541,890 -0.02(-0.14%)
Sep 30, 2022 13.96 14.10 13.87 13.90 4,508,781 +0.00(+0.00%)
Sep 29, 2022 14.10 14.17 13.69 13.90 3,036,849 -0.20(-1.42%)
Sep 28, 2022 14.00 14.15 13.94 14.10 2,303,172 +0.10(+0.71%)
Sep 27, 2022 14.13 14.23 13.97 14.00 1,908,240 +0.05(+0.36%)
Sep 26, 2022 14.41 14.42 13.78 13.95 4,829,399 +0.43(+3.18%)
Sep 23, 2022 13.92 14.00 13.35 13.52 1,633,467 -0.53(-3.77%)
Sep 22, 2022 14.07 14.19 14.00 14.05 865,422 -0.02(-0.14%)
Sep 21, 2022 14.37 14.42 14.00 14.07 1,758,056 -0.27(-1.88%)
Sep 20, 2022 14.50 14.61 14.33 14.34 986,107 -0.14(-0.97%)
Sep 19, 2022 14.52 14.59 14.45 14.48 659,545 -0.09(-0.62%)
Sep 16, 2022 14.50 14.62 14.45 14.57 758,632 -0.05(-0.34%)
Sep 15, 2022 14.83 14.90 14.52 14.62 635,273 -0.29(-1.95%)
Sep 14, 2022 14.67 14.92 14.53 14.91 819,599 +0.27(+1.84%)
Sep 13, 2022 14.80 14.89 14.60 14.64 714,906 -0.22(-1.48%)
Sep 12, 2022 14.80 14.90 14.78 14.86 1,247,734 +0.12(+0.81%)
Sep 09, 2022 14.80 14.89 14.68 14.74 735,707 +0.08(+0.55%)
Sep 08, 2022 14.57 14.69 14.54 14.66 831,004 +0.09(+0.62%)
Sep 07, 2022 14.53 14.61 14.47 14.57 662,311 +0.00(+0.00%)
Sep 06, 2022 14.32 14.62 14.30 14.57 1,232,672 +0.26(+1.82%)
Sep 02, 2022 14.27 14.32 14.24 14.31 521,800 +0.06(+0.42%)
Sep 01, 2022 14.26 14.30 14.21 14.25 715,495 -0.10(-0.70%)
Aug 31, 2022 14.25 14.39 14.17 14.35 1,163,492 +0.10(+0.70%)
Aug 30, 2022 14.29 14.29 14.14 14.25 667,630 -0.02(-0.14%)
Aug 29, 2022 14.26 14.34 14.25 14.27 638,539 -0.05(-0.35%)
Aug 26, 2022 14.41 14.42 14.29 14.32 739,867 -0.10(-0.69%)
Aug 25, 2022 14.39 14.42 14.35 14.42 1,044,999 +0.01(+0.07%)
Aug 24, 2022 14.24 14.43 14.24 14.41 888,262 +0.17(+1.19%)
Aug 23, 2022 14.25 14.28 14.21 14.24 883,823 +0.01(+0.07%)
Aug 22, 2022 14.20 14.27 14.20 14.23 825,743 -0.11(-0.77%)
Aug 19, 2022 14.13 14.34 14.12 14.34 5,430,347 +0.15(+1.06%)
Aug 18, 2022 14.30 14.30 14.14 14.19 1,365,985 -0.15(-1.05%)
Aug 17, 2022 14.04 14.34 13.93 14.34 2,912,093 +0.30(+2.14%)
Aug 16, 2022 14.00 14.16 13.99 14.04 1,791,607 +0.04(+0.29%)
Aug 15, 2022 13.94 14.04 13.86 14.00 1,824,705 +0.00(+0.00%)
Aug 12, 2022 14.00 14.02 13.91 14.00 1,466,652 +0.00(+0.00%)
Aug 11, 2022 13.96 14.03 13.93 14.00 1,815,001 +0.07(+0.50%)
Aug 10, 2022 14.00 14.08 13.90 13.93 2,202,652 +0.00(+0.00%)
Aug 09, 2022 14.10 14.12 13.93 13.93 3,102,412 -0.13(-0.92%)
Aug 08, 2022 14.26 14.33 14.04 14.06 4,475,153 -0.16(-1.13%)
Aug 05, 2022 14.22 14.37 14.20 14.22 9,642,850 +2.65(+22.90%)
Aug 04, 2022 11.81 11.85 11.55 11.57 415,228 -0.25(-2.12%)
Aug 03, 2022 11.84 11.91 11.67 11.82 272,142 +0.12(+1.03%)
Aug 02, 2022 11.75 11.86 11.45 11.70 347,561 -0.06(-0.51%)
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.