Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 17.47 17.66 17.16 17.27 86,928 +0.08(+0.47%)
Oct 03, 2022 17.18 17.35 16.70 17.19 96,583 +0.24(+1.42%)
Sep 30, 2022 17.31 17.55 16.93 16.95 108,726 -0.30(-1.74%)
Sep 29, 2022 18.47 18.47 17.14 17.25 115,426 -1.65(-8.73%)
Sep 28, 2022 18.38 19.13 17.96 18.90 88,424 +0.79(+4.36%)
Sep 27, 2022 18.45 18.63 17.91 18.11 80,455 -0.09(-0.49%)
Sep 26, 2022 17.47 18.32 17.42 18.20 67,006 +0.62(+3.53%)
Sep 23, 2022 17.18 17.71 17.05 17.58 109,475 -0.12(-0.68%)
Sep 22, 2022 18.02 18.02 17.50 17.70 74,029 -0.31(-1.72%)
Sep 21, 2022 18.23 18.31 17.62 18.01 67,561 -0.23(-1.26%)
Sep 20, 2022 18.38 18.52 18.04 18.24 42,157 -0.47(-2.51%)
Sep 19, 2022 17.80 18.79 17.80 18.71 32,570 +0.59(+3.26%)
Sep 16, 2022 18.06 18.14 17.58 18.12 129,949 -0.26(-1.41%)
Sep 15, 2022 18.20 18.77 18.09 18.38 56,156 -0.15(-0.81%)
Sep 14, 2022 19.21 19.21 18.40 18.53 57,803 -0.71(-3.69%)
Sep 13, 2022 19.21 19.47 18.88 19.24 94,284 -0.57(-2.88%)
Sep 12, 2022 19.04 19.85 19.03 19.81 52,133 +1.00(+5.32%)
Sep 09, 2022 19.29 19.29 18.75 18.81 45,070 -0.35(-1.83%)
Sep 08, 2022 19.53 19.79 19.10 19.16 55,674 -0.78(-3.91%)
Sep 07, 2022 18.85 19.97 18.85 19.94 51,941 +1.05(+5.56%)
Sep 06, 2022 19.11 19.20 18.63 18.89 55,728 -0.26(-1.36%)
Sep 02, 2022 19.31 19.69 19.10 19.15 49,304 +0.04(+0.21%)
Sep 01, 2022 18.73 19.19 18.39 19.11 57,848 +0.11(+0.58%)
Aug 31, 2022 19.70 19.70 18.94 19.00 54,120 -0.80(-4.04%)
Aug 30, 2022 19.83 20.02 19.44 19.80 51,419 -0.04(-0.20%)
Aug 29, 2022 19.98 20.13 19.59 19.84 66,571 -0.54(-2.65%)
Aug 26, 2022 20.81 20.81 20.34 20.38 55,787 -0.67(-3.18%)
Aug 25, 2022 20.73 21.07 20.64 21.05 56,589 +0.34(+1.64%)
Aug 24, 2022 20.28 20.95 20.28 20.71 96,476 +0.27(+1.32%)
Aug 23, 2022 20.04 20.83 20.04 20.44 116,163 +0.35(+1.74%)
Aug 22, 2022 20.21 20.25 19.89 20.09 60,400 -0.65(-3.13%)
Aug 19, 2022 21.72 21.72 20.72 20.74 65,932 -1.28(-5.81%)
Aug 18, 2022 22.00 22.12 21.61 22.02 102,385 +0.14(+0.64%)
Aug 17, 2022 22.31 22.46 21.41 21.88 67,012 -0.79(-3.48%)
Aug 16, 2022 21.88 22.78 21.88 22.67 162,785 +0.51(+2.30%)
Aug 15, 2022 21.24 22.18 21.24 22.16 125,641 +0.67(+3.12%)
Aug 12, 2022 21.00 21.52 20.61 21.49 74,812 +0.54(+2.58%)
Aug 11, 2022 20.93 21.39 20.83 20.95 87,366 +0.22(+1.06%)
Aug 10, 2022 19.61 20.77 19.50 20.73 210,400 +1.74(+9.16%)
Aug 09, 2022 19.57 19.57 18.59 18.99 61,260 -0.58(-2.96%)
Aug 08, 2022 18.78 19.71 18.61 19.57 109,419 +1.07(+5.78%)
Aug 05, 2022 18.75 18.75 18.26 18.50 68,584 -0.48(-2.53%)
Aug 04, 2022 19.57 20.28 18.80 18.98 107,612 -0.81(-4.09%)
Aug 03, 2022 19.58 19.84 19.41 19.79 56,684 +0.43(+2.22%)
Aug 02, 2022 18.48 19.45 18.26 19.36 59,653 +0.85(+4.59%)
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.