Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 23.24 23.52 22.23 22.64 11,680,397 -0.17(-0.75%)
Sep 26, 2022 22.64 23.62 22.62 22.81 9,339,924 +0.22(+0.97%)
Sep 23, 2022 22.99 23.36 22.13 22.59 18,168,924 -0.62(-2.67%)
Sep 22, 2022 23.88 24.52 23.20 23.21 14,428,927 -0.70(-2.93%)
Sep 21, 2022 25.02 25.18 23.80 23.91 12,234,946 -0.85(-3.43%)
Sep 20, 2022 25.17 25.63 24.52 24.76 10,762,946 -0.66(-2.60%)
Sep 19, 2022 24.78 25.56 24.46 25.42 12,121,446 +0.50(+2.01%)
Sep 16, 2022 25.00 25.42 24.50 24.92 20,267,632 -0.71(-2.77%)
Sep 15, 2022 24.39 25.91 24.35 25.63 18,680,616 +0.87(+3.51%)
Sep 14, 2022 24.50 24.80 23.62 24.76 16,350,287 +0.17(+0.69%)
Sep 13, 2022 24.39 24.95 23.85 24.59 17,467,096 -1.11(-4.32%)
Sep 12, 2022 25.45 25.77 25.19 25.70 13,903,703 +0.15(+0.59%)
Sep 09, 2022 24.75 25.57 24.45 25.55 27,908,858 +1.55(+6.46%)
Sep 08, 2022 23.00 24.43 22.85 24.00 14,331,277 +0.53(+2.26%)
Sep 07, 2022 23.29 23.93 22.76 23.47 18,806,140 +1.37(+6.20%)
Sep 06, 2022 21.94 22.41 21.24 22.10 12,782,547 +0.03(+0.14%)
Sep 02, 2022 22.96 23.05 22.01 22.07 10,038,778 -0.67(-2.95%)
Sep 01, 2022 22.80 23.56 22.12 22.74 12,121,486 -0.30(-1.30%)
Aug 31, 2022 23.53 23.90 22.62 23.04 18,363,256 +1.08(+4.92%)
Aug 30, 2022 23.22 23.48 21.71 21.96 9,847,942 -0.95(-4.15%)
Aug 29, 2022 22.67 23.30 22.54 22.91 12,817,749 -0.17(-0.74%)
Aug 26, 2022 23.81 24.12 22.90 23.08 14,170,018 -0.93(-3.87%)
Aug 25, 2022 21.37 24.05 21.34 24.01 27,262,164 +2.97(+14.12%)
Aug 24, 2022 20.57 21.21 20.39 21.04 7,871,162 +0.47(+2.28%)
Aug 23, 2022 21.11 21.49 20.53 20.57 8,468,234 -0.67(-3.15%)
Aug 22, 2022 21.20 21.60 21.11 21.24 7,911,703 -0.53(-2.43%)
Aug 19, 2022 22.00 22.27 21.52 21.77 8,305,947 -0.79(-3.50%)
Aug 18, 2022 22.36 22.69 21.93 22.56 6,642,987 +0.07(+0.31%)
Aug 17, 2022 22.60 22.95 22.16 22.49 10,836,536 -0.50(-2.17%)
Aug 16, 2022 23.14 23.40 22.55 22.99 13,352,761 -0.39(-1.67%)
Aug 15, 2022 23.21 24.09 23.13 23.38 15,778,827 -0.05(-0.21%)
Aug 12, 2022 23.29 23.60 23.05 23.43 9,298,579 +0.57(+2.49%)
Aug 11, 2022 23.18 24.25 22.80 22.86 13,811,156 -0.04(-0.17%)
Aug 10, 2022 23.45 23.66 22.79 22.90 23,021,548 +0.36(+1.60%)
Aug 09, 2022 22.55 22.89 22.36 22.54 15,497,129 -0.36(-1.57%)
Aug 08, 2022 22.78 23.70 22.72 22.90 18,946,894 +0.35(+1.55%)
Aug 05, 2022 22.41 23.07 22.17 22.55 12,570,634 +0.02(+0.09%)
Aug 04, 2022 22.57 23.43 22.43 22.53 11,680,070 +0.09(+0.40%)
Aug 03, 2022 22.20 22.79 22.20 22.44 18,612,286 +0.13(+0.58%)
Aug 02, 2022 23.62 23.77 21.90 22.31 50,561,428 +2.32(+11.61%)
Aug 01, 2022 19.14 20.26 18.98 19.99 29,577,560 +0.51(+2.62%)
Jul 29, 2022 19.00 19.48 18.71 19.48 14,560,757 +0.18(+0.93%)
Jul 28, 2022 18.73 19.32 18.37 19.30 11,500,086 +0.10(+0.52%)
Jul 27, 2022 18.20 19.26 18.04 19.20 19,969,192 +1.95(+11.30%)
Jul 26, 2022 17.53 17.55 16.77 17.25 20,396,352 -0.81(-4.49%)
Jul 25, 2022 18.17 18.25 17.76 18.06 13,858,562 -0.05(-0.28%)
Jul 22, 2022 19.29 19.43 17.92 18.11 27,080,812 -2.83(-13.51%)
Jul 21, 2022 20.98 21.35 20.57 20.94 10,803,785 -0.33(-1.55%)
Jul 20, 2022 21.00 21.68 20.80 21.27 16,186,251 +0.63(+3.05%)
Jul 19, 2022 20.42 20.87 19.64 20.64 12,939,698 +0.39(+1.93%)
Jul 18, 2022 20.72 21.02 20.23 20.25 19,628,032 -0.15(-0.74%)
Jul 15, 2022 19.93 20.78 19.63 20.40 42,856,060 +2.84(+16.17%)
Jul 14, 2022 18.25 18.38 17.32 17.56 16,086,177 -0.85(-4.62%)
Jul 13, 2022 17.98 18.84 17.71 18.41 9,182,413 -0.09(-0.49%)
Jul 12, 2022 18.72 19.18 18.37 18.50 13,232,574 -0.01(-0.05%)
Jul 11, 2022 19.82 19.96 18.42 18.51 12,664,244 -1.73(-8.55%)
Jul 08, 2022 19.85 20.67 19.62 20.24 9,569,039 -0.03(-0.15%)
Jul 07, 2022 19.67 20.57 19.48 20.27 14,461,543 +0.54(+2.74%)
Jul 06, 2022 20.15 20.69 19.43 19.73 15,282,378 -0.50(-2.47%)
Jul 05, 2022 18.17 20.32 17.79 20.23 14,770,919 +1.52(+8.12%)
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.