Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 22.76 23.49 22.42 22.45 824,983 +0.61(+2.79%)
Aug 09, 2022 22.95 23.07 21.75 21.84 869,856 -1.54(-6.59%)
Aug 08, 2022 22.14 24.96 22.11 23.38 1,924,888 +1.64(+7.54%)
Aug 05, 2022 20.64 21.76 20.09 21.74 925,623 +1.04(+5.02%)
Aug 04, 2022 21.20 21.52 20.60 20.70 883,248 -0.36(-1.71%)
Aug 03, 2022 20.68 21.49 20.68 21.06 600,065 +0.55(+2.68%)
Aug 02, 2022 20.73 20.98 20.41 20.51 635,908 -0.45(-2.15%)
Aug 01, 2022 20.16 21.47 19.72 20.96 1,028,084 +0.77(+3.81%)
Jul 29, 2022 19.87 20.32 19.22 20.19 897,691 +0.52(+2.64%)
Jul 28, 2022 19.30 19.69 18.46 19.67 1,193,044 +0.16(+0.82%)
Jul 27, 2022 18.77 19.52 18.16 19.51 1,242,368 +0.91(+4.89%)
Jul 26, 2022 20.12 20.12 18.55 18.60 1,802,866 -2.09(-10.10%)
Jul 25, 2022 21.48 21.48 20.46 20.69 870,248 -0.74(-3.45%)
Jul 22, 2022 21.90 22.63 21.16 21.43 979,496 -0.35(-1.61%)
Jul 21, 2022 22.40 22.42 21.01 21.78 925,516 -0.82(-3.63%)
Jul 20, 2022 22.35 22.85 21.73 22.60 809,173 +0.06(+0.27%)
Jul 19, 2022 22.54 23.28 22.39 22.54 930,300 +0.23(+1.03%)
Jul 18, 2022 22.36 23.29 22.23 22.31 866,230 +0.13(+0.59%)
Jul 15, 2022 22.58 22.86 22.05 22.18 688,607 +0.22(+1.00%)
Jul 14, 2022 22.29 22.54 21.91 21.96 891,191 -0.89(-3.89%)
Jul 13, 2022 22.65 23.18 22.37 22.85 779,451 -0.18(-0.78%)
Jul 12, 2022 23.15 23.65 22.80 23.03 855,351 +0.05(+0.22%)
Jul 11, 2022 22.68 23.14 22.45 22.98 1,041,774 +0.09(+0.39%)
Jul 08, 2022 21.40 23.03 21.39 22.89 1,407,808 +1.49(+6.96%)
Jul 07, 2022 20.18 21.45 20.12 21.40 741,783 +1.32(+6.57%)
Jul 06, 2022 20.87 21.17 19.77 20.08 988,140 -0.86(-4.11%)
Jul 05, 2022 20.14 21.01 20.09 20.94 1,137,280 +0.52(+2.55%)
Jul 01, 2022 21.01 21.11 20.12 20.42 1,118,725 -0.55(-2.62%)
Jun 30, 2022 21.64 21.75 20.75 20.97 876,714 -0.70(-3.23%)
Jun 29, 2022 22.03 22.19 20.94 21.67 1,094,798 -0.60(-2.69%)
Jun 28, 2022 22.59 23.00 22.23 22.27 1,060,893 -0.33(-1.46%)
Jun 27, 2022 22.96 23.31 22.29 22.60 846,042 -0.58(-2.50%)
Jun 24, 2022 22.11 23.31 22.01 23.18 1,568,380 +1.52(+7.02%)
Jun 23, 2022 21.36 21.71 20.79 21.66 899,843 +0.48(+2.27%)
Jun 22, 2022 21.04 21.44 20.76 21.18 1,043,523 +0.10(+0.47%)
Jun 21, 2022 21.89 22.20 21.01 21.08 1,437,350 -0.34(-1.59%)
Jun 17, 2022 21.74 21.83 20.41 21.42 2,802,412 -0.20(-0.93%)
Jun 16, 2022 22.08 22.09 20.76 21.62 1,746,365 -1.06(-4.67%)
Jun 15, 2022 23.16 23.70 22.35 22.68 1,359,673 -0.10(-0.44%)
Jun 14, 2022 23.21 23.94 22.55 22.78 1,512,996 -0.39(-1.68%)
Jun 13, 2022 23.01 23.87 22.55 23.17 2,062,268 -0.53(-2.24%)
Jun 10, 2022 24.02 24.38 23.20 23.70 1,419,743 -1.08(-4.36%)
Jun 09, 2022 24.19 25.20 23.96 24.78 1,295,822 -0.19(-0.76%)
Jun 08, 2022 24.50 25.64 24.00 24.97 1,884,980 +0.77(+3.18%)
Jun 07, 2022 23.18 24.32 22.60 24.20 1,544,884 +0.39(+1.64%)
Jun 06, 2022 23.81 23.90 22.65 23.81 1,581,233 -0.10(-0.42%)
Jun 03, 2022 23.50 24.49 23.49 23.91 1,514,468 +0.14(+0.59%)
Jun 02, 2022 22.32 23.80 22.26 23.77 2,031,864 +1.14(+5.04%)
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.