Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.74 24.07 23.52 23.69 344,202 -0.15(-0.63%)
Aug 30, 2022 24.37 24.63 23.59 23.84 241,716 -0.26(-1.08%)
Aug 29, 2022 24.39 24.93 24.00 24.10 229,931 -0.72(-2.90%)
Aug 26, 2022 25.80 25.83 24.32 24.82 283,487 -1.12(-4.32%)
Aug 25, 2022 25.65 26.78 25.65 25.94 355,784 +0.27(+1.05%)
Aug 24, 2022 25.77 26.13 25.44 25.67 319,022 -0.18(-0.70%)
Aug 23, 2022 24.35 26.11 24.35 25.85 672,294 +1.58(+6.51%)
Aug 22, 2022 24.20 24.45 23.53 24.27 483,713 -0.64(-2.57%)
Aug 19, 2022 24.88 25.00 24.01 24.91 573,549 -0.38(-1.50%)
Aug 18, 2022 25.20 25.31 24.82 25.29 196,543 -0.11(-0.43%)
Aug 17, 2022 25.68 25.68 25.00 25.40 230,302 -0.77(-2.94%)
Aug 16, 2022 25.82 26.69 25.55 26.17 595,150 +0.41(+1.59%)
Aug 15, 2022 25.43 26.03 25.14 25.76 297,043 -0.01(-0.04%)
Aug 12, 2022 25.69 26.04 25.56 25.77 316,985 +0.17(+0.66%)
Aug 11, 2022 25.81 26.47 25.30 25.60 358,540 +0.33(+1.31%)
Aug 10, 2022 24.29 25.57 24.29 25.27 1,022,839 +1.71(+7.26%)
Aug 09, 2022 23.72 23.88 23.25 23.56 558,633 -0.33(-1.38%)
Aug 08, 2022 22.90 24.20 22.90 23.89 878,729 +0.95(+4.14%)
Aug 05, 2022 20.90 23.50 20.90 22.94 1,063,014 +1.59(+7.45%)
Aug 04, 2022 23.33 24.05 21.08 21.35 1,047,138 -1.40(-6.15%)
Aug 03, 2022 22.37 22.89 22.18 22.75 645,893 +0.49(+2.20%)
Aug 02, 2022 21.68 22.57 21.51 22.26 280,801 +0.46(+2.11%)
Aug 01, 2022 21.53 21.88 21.05 21.80 376,576 -0.17(-0.77%)
Jul 29, 2022 22.28 22.46 21.59 21.97 537,854 -0.47(-2.09%)
Jul 28, 2022 22.80 23.01 21.85 22.44 409,014 -0.25(-1.10%)
Jul 27, 2022 21.21 22.80 21.08 22.69 826,900 +1.68(+8.00%)
Jul 26, 2022 21.36 21.66 20.96 21.01 584,083 -0.87(-3.98%)
Jul 25, 2022 22.65 22.79 21.47 21.88 1,038,832 +0.09(+0.41%)
Jul 22, 2022 21.98 21.98 21.64 21.79 1,721,092 -0.19(-0.86%)
Jul 21, 2022 21.79 21.99 21.59 21.98 718,790 +0.15(+0.69%)
Jul 20, 2022 21.54 21.87 21.52 21.83 750,617 +0.20(+0.92%)
Jul 19, 2022 21.43 21.67 21.23 21.63 705,567 +0.43(+2.03%)
Jul 18, 2022 21.73 21.90 21.10 21.20 597,628 -0.23(-1.07%)
Jul 15, 2022 21.52 21.75 20.86 21.43 918,028 +0.37(+1.76%)
Jul 14, 2022 20.81 21.21 20.41 21.06 1,388,576 -0.02(-0.09%)
Jul 13, 2022 20.24 21.14 20.06 21.08 696,101 +0.43(+2.08%)
Jul 12, 2022 20.07 20.96 20.07 20.65 504,954 +0.58(+2.89%)
Jul 11, 2022 19.93 20.16 19.74 20.07 510,118 -0.15(-0.74%)
Jul 08, 2022 20.42 20.61 20.05 20.22 615,996 -0.37(-1.80%)
Jul 07, 2022 20.91 21.12 20.47 20.59 541,336 -0.07(-0.34%)
Jul 06, 2022 20.70 20.99 20.14 20.66 678,289 -0.18(-0.86%)
Jul 05, 2022 19.57 20.96 19.57 20.84 893,496 +0.62(+3.07%)
Jul 01, 2022 19.54 20.26 19.54 20.22 489,452 +0.44(+2.22%)
Jun 30, 2022 20.00 20.14 19.46 19.78 1,542,276 -0.53(-2.61%)
Jun 29, 2022 20.11 20.37 19.83 20.31 596,620 -0.02(-0.10%)
Jun 28, 2022 20.98 21.27 20.10 20.33 737,908 -0.46(-2.21%)
Jun 27, 2022 20.89 21.06 20.43 20.79 846,474 +0.18(+0.87%)
Jun 24, 2022 20.45 21.16 20.30 20.61 2,910,950 +1.74(+9.22%)
Jun 23, 2022 19.58 19.58 17.54 18.87 921,808 -0.59(-3.03%)
Jun 22, 2022 18.26 19.57 18.26 19.46 437,186 +0.71(+3.79%)
Jun 21, 2022 18.81 19.47 18.63 18.75 474,150 +0.14(+0.75%)
Jun 17, 2022 18.55 18.94 17.97 18.61 648,405 +0.09(+0.49%)
Jun 16, 2022 20.39 20.53 18.33 18.52 843,163 -2.74(-12.89%)
Jun 15, 2022 21.77 22.19 20.61 21.26 562,875 -0.33(-1.53%)
Jun 14, 2022 21.37 21.95 20.80 21.59 466,426 +0.45(+2.13%)
Jun 13, 2022 22.68 22.99 21.04 21.14 857,570 -2.61(-10.99%)
Jun 10, 2022 25.24 25.79 23.56 23.75 613,367 -2.11(-8.16%)
Jun 09, 2022 27.10 27.10 25.44 25.86 523,104 -1.49(-5.45%)
Jun 08, 2022 27.23 27.71 27.03 27.35 478,470 -0.04(-0.15%)
Jun 07, 2022 27.20 27.84 26.90 27.39 376,299 -0.21(-0.76%)
Jun 06, 2022 27.77 28.16 27.23 27.60 318,543 +0.01(+0.04%)
Jun 03, 2022 27.53 27.71 26.99 27.59 175,189 -0.16(-0.58%)
Jun 02, 2022 26.80 28.09 26.80 27.75 862,193 +0.85(+3.16%)
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.