Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.47 24.03 23.36 23.61 690,344 -0.21(-0.89%)
Aug 30, 2022 24.58 24.60 23.66 23.82 496,702 -1.06(-4.27%)
Aug 29, 2022 24.44 24.97 24.39 24.89 445,538 +0.30(+1.22%)
Aug 26, 2022 24.68 24.96 24.48 24.59 273,226 -0.27(-1.10%)
Aug 25, 2022 24.75 24.86 24.34 24.86 354,136 +0.27(+1.12%)
Aug 24, 2022 24.55 24.60 24.32 24.59 411,319 +0.24(+0.98%)
Aug 23, 2022 24.13 24.53 24.05 24.35 441,683 +0.46(+1.93%)
Aug 22, 2022 23.77 24.21 23.56 23.89 409,221 +0.06(+0.26%)
Aug 19, 2022 23.82 24.26 23.68 23.82 467,542 -0.13(-0.55%)
Aug 18, 2022 23.43 24.27 23.23 23.96 699,721 +0.90(+3.92%)
Aug 17, 2022 23.12 23.41 22.93 23.05 390,642 -0.27(-1.14%)
Aug 16, 2022 23.12 23.56 23.06 23.32 311,778 +0.12(+0.53%)
Aug 15, 2022 22.83 23.24 22.55 23.20 380,096 +0.01(+0.04%)
Aug 12, 2022 23.14 23.58 23.14 23.19 532,059 +0.06(+0.27%)
Aug 11, 2022 23.09 23.53 22.98 23.12 725,079 +0.32(+1.40%)
Aug 10, 2022 22.85 23.08 22.50 22.81 403,851 +0.28(+1.26%)
Aug 09, 2022 22.66 22.89 22.52 22.52 442,877 -0.06(-0.27%)
Aug 08, 2022 22.38 22.73 22.38 22.58 421,376 +0.21(+0.95%)
Aug 05, 2022 21.73 22.80 21.67 22.37 452,211 +0.20(+0.92%)
Aug 04, 2022 23.30 23.42 22.08 22.17 790,596 -1.23(-5.24%)
Aug 03, 2022 23.48 23.60 23.26 23.39 856,541 -0.04(-0.18%)
Aug 02, 2022 23.29 23.68 23.18 23.44 2,580,499 +0.21(+0.89%)
Aug 01, 2022 23.31 23.50 22.91 23.23 514,664 -0.11(-0.48%)
Jul 29, 2022 24.03 24.20 23.34 23.34 1,543,206 -0.42(-1.78%)
Jul 28, 2022 23.35 23.95 23.01 23.77 1,127,277 +0.50(+2.15%)
Jul 27, 2022 22.77 23.39 22.38 23.26 1,132,973 +0.74(+3.30%)
Jul 26, 2022 22.25 22.74 21.95 22.52 772,306 +0.28(+1.24%)
Jul 25, 2022 22.09 22.46 21.90 22.25 521,826 +0.34(+1.54%)
Jul 22, 2022 22.61 22.68 21.80 21.91 382,067 -0.53(-2.35%)
Jul 21, 2022 22.69 22.69 22.06 22.44 364,649 -0.45(-1.96%)
Jul 20, 2022 22.65 22.93 22.26 22.88 385,976 +0.30(+1.34%)
Jul 19, 2022 22.45 22.76 22.31 22.58 289,294 +0.39(+1.75%)
Jul 18, 2022 21.93 22.52 21.91 22.19 1,015,109 +0.54(+2.47%)
Jul 15, 2022 21.58 21.66 21.09 21.66 640,115 +0.67(+3.21%)
Jul 14, 2022 20.80 21.04 20.37 20.98 712,148 -0.26(-1.22%)
Jul 13, 2022 20.35 21.28 20.35 21.24 738,485 +0.53(+2.54%)
Jul 12, 2022 20.48 20.88 20.35 20.72 669,228 -0.13(-0.62%)
Jul 11, 2022 20.76 21.01 20.35 20.85 572,864 -0.08(-0.37%)
Jul 08, 2022 21.02 21.11 20.44 20.92 420,106 +0.10(+0.46%)
Jul 07, 2022 20.52 21.16 20.40 20.83 512,725 +0.69(+3.43%)
Jul 06, 2022 20.59 20.78 19.77 20.14 492,114 -0.49(-2.39%)
Jul 05, 2022 20.84 20.89 19.82 20.63 746,978 -0.56(-2.65%)
Jul 01, 2022 20.84 21.34 20.41 21.19 402,106 +0.38(+1.83%)
Jun 30, 2022 20.77 21.21 20.53 20.81 613,369 -0.18(-0.86%)
Jun 29, 2022 21.82 22.09 20.97 20.99 679,331 -0.79(-3.61%)
Jun 28, 2022 22.40 22.64 21.42 21.78 924,447 -0.16(-0.71%)
Jun 27, 2022 21.66 22.31 21.54 21.93 685,477 +0.34(+1.56%)
Jun 24, 2022 21.20 21.67 20.97 21.60 534,874 +0.76(+3.65%)
Jun 23, 2022 21.45 21.54 20.21 20.84 873,316 -0.34(-1.59%)
Jun 22, 2022 21.61 21.85 21.12 21.17 986,397 -1.34(-5.95%)
Jun 21, 2022 22.25 22.67 21.57 22.51 1,380,905 +1.07(+5.00%)
Jun 17, 2022 21.60 21.89 20.66 21.44 1,807,481 -0.16(-0.72%)
Jun 16, 2022 21.99 22.21 21.43 21.60 1,032,093 -0.96(-4.25%)
Jun 15, 2022 23.28 23.28 22.38 22.56 984,992 -0.21(-0.91%)
Jun 14, 2022 23.40 24.00 22.49 22.76 1,030,399 -0.35(-1.50%)
Jun 13, 2022 24.18 24.19 23.00 23.11 1,140,685 -1.43(-5.85%)
Jun 10, 2022 25.08 25.48 24.52 24.54 549,237 -0.97(-3.79%)
Jun 09, 2022 25.56 25.86 25.24 25.51 499,170 -0.02(-0.07%)
Jun 08, 2022 26.01 26.23 25.52 25.53 329,164 -0.55(-2.12%)
Jun 07, 2022 25.62 26.09 25.51 26.08 365,018 +0.43(+1.68%)
Jun 06, 2022 25.41 25.80 25.41 25.65 425,028 +0.30(+1.19%)
Jun 03, 2022 25.33 25.38 25.00 25.35 269,565 +0.01(+0.03%)
Jun 02, 2022 25.25 25.45 24.94 25.34 415,278 +0.28(+1.10%)
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.