Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 10.01 10.32 9.810 10.25 679,055 +0.15(+1.49%)
Sep 22, 2022 10.46 10.54 10.05 10.10 492,332 -0.47(-4.45%)
Sep 21, 2022 10.84 11.02 10.53 10.57 539,479 -0.20(-1.86%)
Sep 20, 2022 10.94 11.02 10.71 10.77 491,926 -0.29(-2.62%)
Sep 19, 2022 11.32 11.45 10.93 11.06 699,620 -0.50(-4.33%)
Sep 16, 2022 11.67 11.72 11.32 11.56 1,524,501 -0.33(-2.78%)
Sep 15, 2022 11.88 12.25 11.82 11.89 466,877 -0.10(-0.83%)
Sep 14, 2022 11.95 12.04 11.62 11.99 482,089 -0.02(-0.17%)
Sep 13, 2022 12.16 12.40 11.92 12.01 795,342 -0.76(-5.95%)
Sep 12, 2022 12.63 12.80 12.52 12.77 486,614 +0.27(+2.16%)
Sep 09, 2022 12.29 12.69 12.29 12.50 710,335 +0.29(+2.38%)
Sep 08, 2022 11.50 12.22 11.33 12.21 754,990 +0.59(+5.08%)
Sep 07, 2022 11.25 11.66 11.18 11.62 607,750 +0.34(+3.01%)
Sep 06, 2022 11.32 11.41 10.96 11.28 757,599 +0.01(+0.09%)
Sep 02, 2022 11.63 11.64 11.15 11.27 527,636 -0.31(-2.68%)
Sep 01, 2022 11.44 11.59 11.23 11.58 617,846 +0.08(+0.70%)
Aug 31, 2022 11.83 11.84 11.33 11.50 732,068 -0.11(-0.95%)
Aug 30, 2022 11.84 11.98 11.48 11.61 649,684 -0.02(-0.17%)
Aug 29, 2022 11.66 11.99 11.57 11.63 873,524 -0.24(-2.02%)
Aug 26, 2022 12.31 12.44 11.79 11.87 565,517 -0.42(-3.42%)
Aug 25, 2022 12.34 12.45 11.97 12.29 749,636 +0.12(+0.99%)
Aug 24, 2022 11.92 12.28 11.79 12.17 558,924 +0.36(+3.05%)
Aug 23, 2022 11.98 12.21 11.76 11.81 516,564 -0.11(-0.92%)
Aug 22, 2022 11.99 12.08 11.79 11.92 540,460 -0.27(-2.21%)
Aug 19, 2022 12.70 12.77 12.19 12.19 543,015 -0.63(-4.91%)
Aug 18, 2022 12.75 13.02 12.48 12.82 1,007,515 -0.06(-0.47%)
Aug 17, 2022 13.16 13.25 12.64 12.88 835,258 -0.55(-4.10%)
Aug 16, 2022 13.86 13.88 13.17 13.43 943,685 -0.52(-3.73%)
Aug 15, 2022 13.94 14.10 13.66 13.95 964,029 -0.04(-0.29%)
Aug 12, 2022 13.82 14.11 13.65 13.99 968,399 +0.34(+2.49%)
Aug 11, 2022 13.99 14.30 13.50 13.65 683,800 -0.09(-0.66%)
Aug 10, 2022 13.42 13.74 13.11 13.74 1,319,702 +0.74(+5.69%)
Aug 09, 2022 13.23 13.36 12.81 13.00 1,022,548 -0.50(-3.70%)
Aug 08, 2022 13.56 13.83 13.25 13.50 997,482 +0.13(+0.97%)
Aug 05, 2022 13.44 13.54 13.01 13.37 975,748 -0.48(-3.47%)
Aug 04, 2022 13.72 14.10 13.54 13.85 1,077,903 +0.20(+1.47%)
Aug 03, 2022 13.71 13.96 13.47 13.65 1,383,465 +0.02(+0.15%)
Aug 02, 2022 13.82 14.15 13.58 13.63 1,160,870 -0.44(-3.13%)
Aug 01, 2022 13.68 14.93 13.52 14.07 1,066,969 +0.18(+1.30%)
Jul 29, 2022 13.11 14.19 13.02 13.89 1,622,144 +0.34(+2.51%)
Jul 28, 2022 10.71 13.82 10.71 13.55 7,710,525 -2.71(-16.67%)
Jul 27, 2022 15.68 16.53 15.67 16.26 764,252 +0.83(+5.38%)
Jul 26, 2022 16.44 16.57 15.41 15.43 612,047 -1.17(-7.05%)
Jul 25, 2022 16.74 16.75 16.17 16.60 568,300 -0.18(-1.07%)
Jul 22, 2022 17.36 17.59 16.64 16.78 541,393 -0.68(-3.89%)
Jul 21, 2022 17.27 17.49 17.15 17.46 387,467 +0.19(+1.10%)
Jul 20, 2022 16.71 17.36 16.71 17.27 861,458 +0.68(+4.10%)
Jul 19, 2022 16.33 16.69 16.13 16.59 575,710 +0.56(+3.49%)
Jul 18, 2022 15.83 16.48 15.79 16.03 621,567 +0.30(+1.91%)
Jul 15, 2022 15.64 15.78 15.32 15.73 1,022,244 +0.47(+3.08%)
Jul 14, 2022 15.05 15.42 14.53 15.26 654,396 +0.06(+0.39%)
Jul 13, 2022 15.16 15.55 14.77 15.20 387,930 -0.26(-1.68%)
Jul 12, 2022 15.52 15.65 14.99 15.46 538,051 +0.02(+0.13%)
Jul 11, 2022 15.73 15.92 15.25 15.44 482,516 -0.54(-3.38%)
Jul 08, 2022 15.62 16.13 15.31 15.98 711,952 +0.09(+0.57%)
Jul 07, 2022 15.79 15.90 15.52 15.89 998,672 +0.28(+1.79%)
Jul 06, 2022 15.25 15.76 15.25 15.61 749,102 +0.36(+2.36%)
Jul 05, 2022 14.30 15.25 14.07 15.25 628,996 +0.67(+4.60%)
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.