Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 19.88 19.98 19.37 19.90 3,309,855 -0.25(-1.24%)
Sep 22, 2022 20.82 20.93 19.84 20.15 4,843,275 -0.81(-3.86%)
Sep 21, 2022 21.36 21.62 20.90 20.96 1,792,051 -0.41(-1.92%)
Sep 20, 2022 21.67 21.67 21.01 21.37 2,030,544 -0.41(-1.88%)
Sep 19, 2022 20.52 21.93 20.45 21.78 3,006,952 +0.88(+4.21%)
Sep 16, 2022 21.78 21.78 20.83 20.90 5,876,082 -1.18(-5.34%)
Sep 15, 2022 22.99 23.13 21.95 22.08 3,239,566 -1.03(-4.46%)
Sep 14, 2022 23.04 23.18 22.61 23.11 1,976,776 +0.07(+0.30%)
Sep 13, 2022 22.77 23.30 22.70 23.04 2,796,898 -0.51(-2.17%)
Sep 12, 2022 23.77 24.20 23.51 23.55 2,553,320 +0.02(+0.08%)
Sep 09, 2022 23.06 23.59 22.93 23.53 1,917,788 +0.68(+2.98%)
Sep 08, 2022 22.44 22.87 22.11 22.85 1,765,138 +0.23(+1.02%)
Sep 07, 2022 22.03 22.66 21.91 22.62 1,376,703 +0.49(+2.21%)
Sep 06, 2022 22.16 22.29 21.57 22.13 1,954,360 +0.05(+0.23%)
Sep 02, 2022 22.30 22.66 22.00 22.08 1,242,123 -0.09(-0.41%)
Sep 01, 2022 22.12 22.24 21.70 22.17 2,615,189 +0.05(+0.23%)
Aug 31, 2022 22.45 22.66 22.07 22.12 1,548,436 -0.33(-1.47%)
Aug 30, 2022 22.76 22.79 22.23 22.45 2,006,604 -0.14(-0.62%)
Aug 29, 2022 22.72 22.87 22.47 22.59 1,484,582 -0.28(-1.22%)
Aug 26, 2022 23.62 23.84 22.83 22.87 3,220,590 -0.86(-3.62%)
Aug 25, 2022 23.65 23.89 23.52 23.73 1,502,874 +0.15(+0.64%)
Aug 24, 2022 23.45 23.65 23.23 23.58 1,721,843 +0.06(+0.26%)
Aug 23, 2022 23.64 23.97 23.48 23.52 1,292,879 -0.04(-0.17%)
Aug 22, 2022 23.97 24.14 23.41 23.56 1,584,818 -0.65(-2.68%)
Aug 19, 2022 24.31 24.31 23.76 24.21 1,733,139 +0.11(+0.46%)
Aug 18, 2022 23.95 24.38 23.55 24.10 2,291,782 +0.63(+2.68%)
Aug 17, 2022 23.72 23.77 23.20 23.47 1,297,948 -0.33(-1.39%)
Aug 16, 2022 23.00 23.89 23.00 23.80 2,735,477 +0.59(+2.54%)
Aug 15, 2022 23.24 23.39 23.11 23.21 1,438,354 -0.33(-1.40%)
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%)
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.