Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.36 19.67 18.57 19.15 2,256,789 +0.18(+0.95%)
Aug 30, 2022 19.08 19.44 18.52 18.97 2,456,255 +0.27(+1.44%)
Aug 29, 2022 19.16 19.63 18.34 18.70 3,048,000 -1.06(-5.36%)
Aug 26, 2022 19.87 20.17 18.53 19.76 3,649,267 -0.17(-0.85%)
Aug 25, 2022 20.04 20.40 19.43 19.93 2,532,187 +0.28(+1.42%)
Aug 24, 2022 19.73 20.31 19.58 19.65 2,046,802 -0.02(-0.10%)
Aug 23, 2022 20.22 21.25 19.63 19.67 2,267,752 -0.39(-1.94%)
Aug 22, 2022 21.45 21.45 19.59 20.06 4,694,321 -1.91(-8.69%)
Aug 19, 2022 24.22 24.33 21.70 21.97 4,123,329 -3.09(-12.33%)
Aug 18, 2022 25.38 25.42 24.64 25.06 1,554,708 -0.19(-0.75%)
Aug 17, 2022 25.87 26.25 24.80 25.25 2,178,206 -1.47(-5.50%)
Aug 16, 2022 27.33 27.33 25.52 26.72 1,927,763 -0.95(-3.43%)
Aug 15, 2022 27.99 29.18 27.44 27.67 2,050,009 -0.79(-2.78%)
Aug 12, 2022 27.71 28.62 27.21 28.46 1,817,346 +1.17(+4.29%)
Aug 11, 2022 27.95 29.51 26.97 27.29 4,169,160 -0.03(-0.11%)
Aug 10, 2022 26.35 28.00 26.15 27.32 2,781,001 +2.65(+10.74%)
Aug 09, 2022 25.90 26.03 23.91 24.67 2,263,616 -1.91(-7.19%)
Aug 08, 2022 27.57 27.96 26.34 26.58 4,716,541 +1.96(+7.96%)
Aug 05, 2022 22.95 24.93 22.13 24.62 3,763,335 +1.27(+5.44%)
Aug 04, 2022 23.03 23.60 22.56 23.35 1,693,803 +0.21(+0.91%)
Aug 03, 2022 21.05 23.23 21.02 23.14 3,043,622 +2.51(+12.17%)
Aug 02, 2022 19.06 20.75 19.02 20.63 2,108,515 +1.12(+5.74%)
Aug 01, 2022 19.02 20.42 18.73 19.51 1,786,839 +0.19(+0.98%)
Jul 29, 2022 18.90 19.34 18.30 19.32 2,523,747 +0.27(+1.42%)
Jul 28, 2022 17.81 19.08 17.46 19.05 2,564,015 +1.01(+5.60%)
Jul 27, 2022 17.63 18.23 17.33 18.04 2,285,923 +0.98(+5.74%)
Jul 26, 2022 17.46 17.46 17.03 17.06 3,338,854 -0.50(-2.85%)
Jul 25, 2022 17.69 17.80 17.13 17.56 2,211,068 -0.10(-0.57%)
Jul 22, 2022 19.51 20.02 17.51 17.66 2,404,862 -1.93(-9.85%)
Jul 21, 2022 19.25 20.02 18.91 19.59 2,719,089 +0.10(+0.51%)
Jul 20, 2022 17.46 20.01 17.41 19.49 4,597,021 +2.22(+12.85%)
Jul 19, 2022 16.85 17.36 16.19 17.27 4,826,175 -0.30(-1.71%)
Jul 18, 2022 17.39 18.61 17.35 17.57 3,000,647 +0.43(+2.51%)
Jul 15, 2022 17.07 17.31 16.23 17.14 2,765,519 +0.34(+2.02%)
Jul 14, 2022 17.79 17.80 16.46 16.80 3,370,505 -1.00(-5.62%)
Jul 13, 2022 17.59 18.38 16.55 17.80 3,318,786 -0.41(-2.25%)
Jul 12, 2022 19.19 19.73 17.85 18.21 3,164,723 -0.78(-4.11%)
Jul 11, 2022 20.06 20.21 18.38 18.99 2,261,537 -1.28(-6.31%)
Jul 08, 2022 19.76 20.82 19.21 20.27 2,491,278 -0.11(-0.54%)
Jul 07, 2022 19.28 20.57 19.18 20.38 1,980,973 +1.17(+6.09%)
Jul 06, 2022 20.05 20.94 19.12 19.21 2,083,136 -0.94(-4.67%)
Jul 05, 2022 17.76 20.42 17.40 20.15 4,292,683 +2.27(+12.70%)
Jul 01, 2022 17.62 18.58 17.26 17.88 2,194,741 +0.30(+1.71%)
Jun 30, 2022 18.45 18.63 17.09 17.58 3,037,814 -1.23(-6.54%)
Jun 29, 2022 18.83 19.05 18.13 18.81 1,829,944 -0.16(-0.84%)
Jun 28, 2022 20.05 20.70 18.45 18.97 2,635,108 -1.42(-6.96%)
Jun 27, 2022 21.69 22.08 19.67 20.39 2,935,805 -1.37(-6.30%)
Jun 24, 2022 20.69 21.99 20.31 21.76 4,305,106 +1.42(+6.98%)
Jun 23, 2022 18.40 20.48 18.40 20.34 2,781,904 +2.13(+11.70%)
Jun 22, 2022 17.64 18.53 17.39 18.21 2,966,806 +0.12(+0.66%)
Jun 21, 2022 17.81 19.56 17.67 18.09 3,190,047 +0.64(+3.67%)
Jun 17, 2022 16.68 17.67 16.67 17.45 4,956,022 +0.79(+4.74%)
Jun 16, 2022 17.86 18.13 16.20 16.66 3,578,934 -2.10(-11.19%)
Jun 15, 2022 18.18 19.45 18.00 18.76 3,790,583 +1.00(+5.63%)
Jun 14, 2022 18.11 18.50 17.34 17.76 3,017,204 -0.31(-1.72%)
Jun 13, 2022 18.57 18.99 17.63 18.07 3,720,134 -1.95(-9.74%)
Jun 10, 2022 21.24 21.35 19.54 20.02 3,737,428 -1.52(-7.06%)
Jun 09, 2022 22.99 22.99 21.51 21.54 3,253,283 -1.63(-7.03%)
Jun 08, 2022 22.50 23.79 22.50 23.17 3,249,460 +0.49(+2.16%)
Jun 07, 2022 22.04 22.86 21.61 22.68 3,729,204 +0.68(+3.09%)
Jun 06, 2022 23.35 24.17 21.52 22.00 4,488,341 -0.51(-2.27%)
Jun 03, 2022 21.33 22.94 20.64 22.51 11,488,796 -1.60(-6.64%)
Jun 02, 2022 21.18 24.99 21.04 24.11 8,078,059 +2.91(+13.73%)
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.