Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 21.29 21.35 20.95 21.11 2,891,825 -0.10(-0.47%)
Aug 08, 2022 20.95 21.60 20.93 21.21 4,467,758 +0.32(+1.53%)
Aug 05, 2022 21.17 21.25 20.81 20.89 3,091,837 -0.39(-1.83%)
Aug 04, 2022 21.38 21.48 21.22 21.28 2,172,087 -0.15(-0.70%)
Aug 03, 2022 21.18 21.49 21.07 21.43 2,202,141 +0.38(+1.81%)
Aug 02, 2022 21.11 21.23 21.00 21.05 1,712,449 -0.17(-0.80%)
Aug 01, 2022 20.92 21.37 20.91 21.22 1,329,854 +0.19(+0.90%)
Jul 29, 2022 21.22 21.22 20.90 21.03 1,439,800 -0.12(-0.57%)
Jul 28, 2022 20.69 21.22 20.61 21.15 1,617,328 +0.51(+2.47%)
Jul 27, 2022 20.70 20.77 20.36 20.64 1,423,490 +0.13(+0.63%)
Jul 26, 2022 20.32 20.55 20.13 20.51 1,721,719 +0.13(+0.64%)
Jul 25, 2022 20.66 20.71 20.22 20.38 1,421,806 -0.24(-1.16%)
Jul 22, 2022 20.57 20.68 20.37 20.62 1,269,461 +0.13(+0.63%)
Jul 21, 2022 20.38 20.58 20.23 20.49 949,362 -0.10(-0.49%)
Jul 20, 2022 20.54 20.77 20.44 20.59 1,803,207 +0.14(+0.68%)
Jul 19, 2022 20.20 20.59 20.20 20.45 1,868,087 +0.48(+2.40%)
Jul 18, 2022 20.22 20.40 19.92 19.97 2,183,285 -0.13(-0.65%)
Jul 15, 2022 19.81 20.20 19.80 20.10 2,560,840 +0.51(+2.60%)
Jul 14, 2022 19.52 19.73 19.48 19.59 1,499,418 -0.09(-0.46%)
Jul 13, 2022 19.26 19.79 19.22 19.68 1,436,787 +0.12(+0.61%)
Jul 12, 2022 19.50 19.88 19.50 19.56 1,551,321 +0.05(+0.26%)
Jul 11, 2022 19.51 19.68 19.40 19.51 1,716,180 -0.02(-0.10%)
Jul 08, 2022 19.55 19.76 19.50 19.53 1,854,408 -0.17(-0.86%)
Jul 07, 2022 19.76 19.87 19.61 19.70 2,490,259 +0.01(+0.05%)
Jul 06, 2022 20.01 20.18 19.59 19.69 1,744,899 -0.31(-1.55%)
Jul 05, 2022 19.21 20.03 19.10 20.00 2,400,891 +0.64(+3.31%)
Jul 01, 2022 18.77 19.45 18.72 19.36 2,041,711 +0.48(+2.54%)
Jun 30, 2022 18.76 19.03 18.59 18.88 1,774,512 -0.04(-0.21%)
Jun 29, 2022 18.74 18.98 18.54 18.92 1,549,467 +0.20(+1.07%)
Jun 28, 2022 19.07 19.27 18.68 18.72 2,141,992 -0.31(-1.63%)
Jun 27, 2022 19.10 19.21 18.82 19.03 2,564,006 -0.10(-0.52%)
Jun 24, 2022 18.38 19.20 18.34 19.13 4,889,012 +0.87(+4.76%)
Jun 23, 2022 17.87 18.36 17.84 18.26 3,417,657 +0.39(+2.18%)
Jun 22, 2022 17.70 17.93 17.57 17.87 2,597,640 -0.07(-0.39%)
Jun 21, 2022 18.04 18.16 17.88 17.94 2,941,570 +0.18(+1.01%)
Jun 17, 2022 17.30 17.84 17.22 17.76 3,593,863 +0.60(+3.50%)
Jun 16, 2022 17.68 17.72 17.03 17.16 2,487,683 -0.85(-4.72%)
Jun 15, 2022 17.89 18.29 17.84 18.01 2,453,015 +0.34(+1.92%)
Jun 14, 2022 18.04 18.20 17.52 17.67 2,986,329 -0.33(-1.83%)
Jun 13, 2022 17.76 18.11 17.55 18.00 2,304,978 -0.16(-0.88%)
Jun 10, 2022 18.38 18.40 17.98 18.16 2,770,750 -0.50(-2.68%)
Jun 09, 2022 18.71 18.90 18.59 18.66 1,646,060 -0.18(-0.96%)
Jun 08, 2022 18.64 18.91 18.62 18.84 2,183,032 +0.06(+0.32%)
Jun 07, 2022 18.61 18.80 18.52 18.78 1,685,490 -0.01(-0.05%)
Jun 06, 2022 18.91 18.93 18.61 18.79 2,422,340 -0.10(-0.53%)
Jun 03, 2022 18.71 18.98 18.64 18.89 2,027,482 +0.15(+0.80%)
Jun 02, 2022 18.52 18.77 18.44 18.74 2,001,635 +0.20(+1.08%)
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.