Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 21.46 21.55 20.59 21.18 1,012,785 +0.14(+0.67%)
Aug 09, 2022 21.72 21.88 20.90 21.04 1,237,057 -0.88(-4.01%)
Aug 08, 2022 21.94 23.00 21.64 21.92 1,419,134 +0.12(+0.53%)
Aug 05, 2022 24.17 24.50 21.53 21.80 3,780,082 -4.89(-18.30%)
Aug 04, 2022 26.75 26.99 25.84 26.69 1,035,731 -0.29(-1.07%)
Aug 03, 2022 26.97 27.75 26.34 26.98 859,830 +0.26(+0.97%)
Aug 02, 2022 26.56 27.74 26.39 26.72 823,832 -0.23(-0.85%)
Aug 01, 2022 26.29 27.79 26.03 26.95 1,372,691 +0.74(+2.82%)
Jul 29, 2022 26.19 26.59 25.28 26.21 1,036,490 +0.02(+0.08%)
Jul 28, 2022 24.09 26.39 23.83 26.19 1,599,735 +1.96(+8.09%)
Jul 27, 2022 23.60 24.43 23.04 24.23 491,371 +0.92(+3.95%)
Jul 26, 2022 23.50 23.58 23.11 23.31 343,411 -0.45(-1.89%)
Jul 25, 2022 24.06 24.06 23.37 23.76 467,172 +0.01(+0.04%)
Jul 22, 2022 24.80 24.97 23.39 23.75 519,490 -1.05(-4.23%)
Jul 21, 2022 24.60 25.04 23.96 24.80 593,355 +0.09(+0.36%)
Jul 20, 2022 23.64 25.11 23.62 24.71 815,944 +1.10(+4.66%)
Jul 19, 2022 23.25 24.43 23.19 23.61 703,099 +0.61(+2.65%)
Jul 18, 2022 22.81 23.42 22.13 23.00 1,090,593 -0.47(-2.00%)
Jul 15, 2022 23.85 24.00 23.08 23.47 432,267 +0.04(+0.17%)
Jul 14, 2022 23.08 23.48 22.85 23.43 414,971 +0.08(+0.34%)
Jul 13, 2022 22.93 23.65 22.73 23.35 368,993 -0.06(-0.26%)
Jul 12, 2022 23.98 24.44 23.20 23.41 925,483 -0.58(-2.42%)
Jul 11, 2022 25.39 25.64 23.92 23.99 830,534 -1.56(-6.11%)
Jul 08, 2022 25.46 25.79 24.80 25.55 664,272 +0.07(+0.27%)
Jul 07, 2022 25.00 25.93 24.87 25.48 1,201,901 +0.49(+1.96%)
Jul 06, 2022 24.53 25.51 23.89 24.99 1,361,218 +0.52(+2.13%)
Jul 05, 2022 23.29 25.00 22.94 24.47 1,319,418 +0.75(+3.16%)
Jul 01, 2022 22.23 23.74 21.30 23.72 1,378,886 +1.40(+6.27%)
Jun 30, 2022 22.47 22.68 21.86 22.32 710,545 -0.49(-2.15%)
Jun 29, 2022 22.83 23.20 22.17 22.81 610,800 -0.26(-1.13%)
Jun 28, 2022 24.25 24.75 23.01 23.07 873,980 -1.12(-4.63%)
Jun 27, 2022 24.27 24.98 24.06 24.19 780,741 +0.03(+0.12%)
Jun 24, 2022 24.27 25.08 24.03 24.16 1,577,635 +0.50(+2.11%)
Jun 23, 2022 22.22 24.36 22.22 23.66 2,628,256 +2.66(+12.67%)
Jun 22, 2022 20.40 21.22 20.29 21.00 875,282 +0.34(+1.65%)
Jun 21, 2022 20.45 20.96 20.29 20.66 596,632 +0.56(+2.79%)
Jun 17, 2022 19.95 20.17 19.38 20.10 886,123 +0.10(+0.50%)
Jun 16, 2022 19.93 20.07 19.62 20.00 476,066 -0.52(-2.53%)
Jun 15, 2022 20.48 21.03 20.25 20.52 663,251 +0.16(+0.79%)
Jun 14, 2022 19.62 20.42 19.61 20.36 470,034 +0.66(+3.35%)
Jun 13, 2022 20.62 20.88 19.56 19.70 506,554 -1.43(-6.77%)
Jun 10, 2022 21.55 21.85 20.94 21.13 393,354 -0.77(-3.52%)
Jun 09, 2022 21.65 22.07 21.50 21.90 390,504 +0.05(+0.23%)
Jun 08, 2022 21.89 22.11 21.62 21.85 251,628 -0.16(-0.73%)
Jun 07, 2022 21.03 22.05 20.95 22.01 557,289 +0.59(+2.75%)
Jun 06, 2022 21.85 22.18 21.36 21.42 799,169 -0.19(-0.88%)
Jun 03, 2022 20.61 21.62 20.36 21.61 496,570 +0.71(+3.40%)
Jun 02, 2022 20.56 21.03 20.53 20.90 437,340 +0.25(+1.21%)
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.