Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 23.69 24.67 23.69 23.80 5,749,916 +0.29(+1.23%)
Aug 05, 2022 23.42 24.06 23.24 23.51 4,369,368 -0.13(-0.55%)
Aug 04, 2022 24.92 25.06 23.63 23.64 4,981,846 -1.36(-5.44%)
Aug 03, 2022 24.70 25.28 24.34 25.00 5,143,063 +1.34(+5.66%)
Aug 02, 2022 23.51 23.93 23.18 23.66 3,126,441 -0.08(-0.34%)
Aug 01, 2022 23.33 24.01 22.78 23.74 3,466,941 +0.23(+0.98%)
Jul 29, 2022 23.06 23.67 22.79 23.51 3,493,688 +0.80(+3.52%)
Jul 28, 2022 22.46 22.98 22.10 22.71 3,849,517 +0.26(+1.16%)
Jul 27, 2022 22.52 22.64 21.77 22.45 4,366,356 +0.30(+1.35%)
Jul 26, 2022 22.24 22.63 21.58 22.15 5,868,086 -1.36(-5.78%)
Jul 25, 2022 23.71 23.96 22.80 23.51 5,531,295 -0.03(-0.13%)
Jul 22, 2022 24.85 25.31 23.45 23.54 6,416,388 -0.94(-3.84%)
Jul 21, 2022 23.51 24.60 23.27 24.48 5,509,874 +1.39(+6.02%)
Jul 20, 2022 21.96 23.12 21.59 23.09 4,492,337 +1.19(+5.43%)
Jul 19, 2022 21.51 21.91 21.40 21.90 7,597,093 +0.88(+4.19%)
Jul 18, 2022 20.50 21.64 20.44 21.02 4,973,354 +1.01(+5.05%)
Jul 15, 2022 20.02 20.44 19.86 20.01 3,727,715 +0.16(+0.81%)
Jul 14, 2022 20.10 20.25 19.48 19.85 3,655,392 -0.70(-3.41%)
Jul 13, 2022 20.14 20.68 19.73 20.55 3,747,804 +0.04(+0.20%)
Jul 12, 2022 20.05 20.95 20.01 20.51 3,032,803 +0.24(+1.18%)
Jul 11, 2022 20.85 20.95 20.19 20.27 4,804,888 -0.85(-4.02%)
Jul 08, 2022 20.92 21.39 20.39 21.12 3,124,744 +0.18(+0.86%)
Jul 07, 2022 20.09 21.03 20.08 20.94 4,440,857 +0.66(+3.25%)
Jul 06, 2022 20.61 20.74 20.15 20.28 4,062,257 -0.58(-2.78%)
Jul 05, 2022 20.40 21.13 20.10 20.86 4,649,332 +0.10(+0.48%)
Jul 01, 2022 20.30 21.06 20.05 20.76 5,880,234 -0.37(-1.75%)
Jun 30, 2022 21.63 21.76 20.95 21.13 4,551,387 -1.05(-4.73%)
Jun 29, 2022 23.04 23.21 22.00 22.18 4,491,201 -1.09(-4.68%)
Jun 28, 2022 24.72 25.13 23.25 23.27 3,537,572 -1.42(-5.75%)
Jun 27, 2022 24.39 24.80 23.93 24.69 3,522,887 +0.40(+1.65%)
Jun 24, 2022 23.23 24.91 23.15 24.29 5,398,087 +1.25(+5.43%)
Jun 23, 2022 23.51 23.82 22.54 23.04 4,357,442 -0.30(-1.29%)
Jun 22, 2022 23.56 23.98 23.23 23.34 4,207,199 -0.69(-2.87%)
Jun 21, 2022 24.66 24.98 24.00 24.03 3,411,046 -0.42(-1.72%)
Jun 17, 2022 24.38 25.10 24.16 24.45 5,942,299 +0.30(+1.24%)
Jun 16, 2022 25.72 25.82 23.94 24.15 4,512,102 -2.53(-9.48%)
Jun 15, 2022 26.25 27.22 25.94 26.68 5,082,385 +0.81(+3.13%)
Jun 14, 2022 25.00 26.39 24.95 25.87 4,359,051 +0.94(+3.77%)
Jun 13, 2022 25.53 26.02 24.48 24.93 5,911,650 -1.81(-6.77%)
Jun 10, 2022 26.96 27.41 26.69 26.74 4,051,960 -0.79(-2.87%)
Jun 09, 2022 27.29 27.72 27.03 27.53 4,182,196 +0.22(+0.81%)
Jun 08, 2022 26.71 27.41 26.42 27.31 3,605,108 +0.48(+1.79%)
Jun 07, 2022 25.78 26.97 25.54 26.83 4,370,162 +0.65(+2.48%)
Jun 06, 2022 26.01 26.36 25.38 26.18 3,542,875 +0.46(+1.79%)
Jun 03, 2022 26.01 26.16 25.46 25.72 3,080,476 -0.28(-1.08%)
Jun 02, 2022 25.72 26.39 25.57 26.00 3,205,855 +0.40(+1.56%)
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.