Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 23.29 23.57 23.11 23.54 1,418,308 +0.37(+1.60%)
Aug 11, 2022 23.13 23.44 22.96 23.17 2,543,731 +0.30(+1.31%)
Aug 10, 2022 22.96 23.13 22.43 22.87 2,281,764 +0.32(+1.42%)
Aug 09, 2022 22.54 22.64 22.22 22.55 3,369,745 -0.04(-0.18%)
Aug 08, 2022 22.50 22.79 22.23 22.59 4,504,914 +0.10(+0.44%)
Aug 05, 2022 22.56 22.71 22.34 22.49 2,449,332 -0.32(-1.40%)
Aug 04, 2022 22.57 22.82 22.33 22.81 3,400,336 +0.04(+0.18%)
Aug 03, 2022 23.14 23.28 22.51 22.77 2,875,992 -0.36(-1.56%)
Aug 02, 2022 23.04 23.26 22.93 23.13 2,779,501 -0.03(-0.13%)
Aug 01, 2022 23.19 23.53 22.99 23.16 2,713,677 -0.04(-0.17%)
Jul 29, 2022 23.21 23.31 22.86 23.20 2,287,814 -0.09(-0.39%)
Jul 28, 2022 22.98 23.32 22.70 23.29 4,287,680 +0.45(+1.97%)
Jul 27, 2022 22.26 23.02 21.92 22.84 3,914,052 +0.86(+3.91%)
Jul 26, 2022 21.87 22.42 21.61 21.98 3,733,112 -0.17(-0.77%)
Jul 25, 2022 22.41 22.47 21.80 22.15 3,718,990 -0.30(-1.34%)
Jul 22, 2022 23.50 23.80 22.32 22.45 8,478,980 -1.72(-7.12%)
Jul 21, 2022 23.65 24.31 23.02 24.17 4,856,182 +0.66(+2.81%)
Jul 20, 2022 22.77 23.57 22.72 23.51 3,869,524 +0.93(+4.12%)
Jul 19, 2022 21.81 22.97 21.80 22.58 3,484,228 +1.00(+4.63%)
Jul 18, 2022 21.96 22.05 21.30 21.58 4,503,507 -0.05(-0.23%)
Jul 15, 2022 21.78 21.93 20.94 21.63 2,661,983 -0.07(-0.32%)
Jul 14, 2022 21.82 21.84 21.28 21.70 3,073,107 -0.45(-2.03%)
Jul 13, 2022 21.81 22.43 21.69 22.15 2,457,708 -0.04(-0.18%)
Jul 12, 2022 22.37 22.96 22.05 22.19 2,763,585 -0.35(-1.55%)
Jul 11, 2022 23.60 23.87 22.50 22.54 2,813,507 -0.22(-0.97%)
Jul 08, 2022 22.99 23.10 22.52 22.76 1,701,339 -0.28(-1.22%)
Jul 07, 2022 22.42 23.17 22.37 23.04 1,671,561 +0.64(+2.86%)
Jul 06, 2022 22.65 22.87 22.00 22.40 1,176,900 -0.21(-0.93%)
Jul 05, 2022 21.74 22.70 21.39 22.61 2,112,578 +0.53(+2.40%)
Jul 01, 2022 22.27 22.35 21.51 22.08 2,831,191 -0.25(-1.12%)
Jun 30, 2022 22.71 22.91 22.19 22.33 1,428,716 -0.62(-2.70%)
Jun 29, 2022 23.17 23.23 22.66 22.95 1,885,274 -0.27(-1.16%)
Jun 28, 2022 23.57 23.88 23.09 23.22 1,515,690 -0.36(-1.53%)
Jun 27, 2022 23.75 23.84 23.34 23.58 1,159,755 +0.08(+0.34%)
Jun 24, 2022 22.69 23.60 22.69 23.50 5,740,236 +0.99(+4.40%)
Jun 23, 2022 22.31 22.59 22.02 22.51 1,993,516 +0.41(+1.86%)
Jun 22, 2022 22.59 22.77 22.00 22.10 3,518,097 -0.66(-2.90%)
Jun 21, 2022 22.01 22.97 21.89 22.76 2,290,276 +0.96(+4.40%)
Jun 17, 2022 21.51 21.97 21.38 21.80 3,790,125 +0.34(+1.58%)
Jun 16, 2022 21.60 21.83 21.33 21.46 3,137,240 -0.73(-3.29%)
Jun 15, 2022 22.56 22.80 21.95 22.19 2,997,449 -0.11(-0.49%)
Jun 14, 2022 22.14 22.71 21.88 22.30 2,908,822 +0.17(+0.77%)
Jun 13, 2022 22.81 23.08 21.85 22.13 3,291,516 -1.31(-5.59%)
Jun 10, 2022 23.41 23.63 23.17 23.44 1,709,492 -0.46(-1.92%)
Jun 09, 2022 24.12 24.70 23.89 23.90 2,532,502 -0.42(-1.73%)
Jun 08, 2022 24.35 24.57 24.14 24.32 1,150,773 -0.21(-0.86%)
Jun 07, 2022 24.18 24.59 23.93 24.53 2,344,651 -0.01(-0.04%)
Jun 06, 2022 25.09 25.20 24.39 24.54 2,051,884 -0.41(-1.64%)
Jun 03, 2022 24.70 25.00 24.43 24.95 1,548,632 +0.08(+0.32%)
Jun 02, 2022 24.47 25.05 24.39 24.87 2,744,877 +0.40(+1.63%)
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.