Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.12 21.37 20.61 21.30 1,257,014 +0.25(+1.19%)
Jul 28, 2022 20.34 21.09 20.03 21.05 1,213,787 +0.15(+0.72%)
Jul 27, 2022 20.19 21.00 19.93 20.90 2,460,272 +1.17(+5.93%)
Jul 26, 2022 20.19 20.39 19.71 19.73 1,051,183 -0.66(-3.24%)
Jul 25, 2022 20.50 20.57 19.87 20.39 1,354,974 -0.08(-0.39%)
Jul 22, 2022 21.06 21.09 20.30 20.47 1,216,240 -0.64(-3.03%)
Jul 21, 2022 20.12 21.11 19.96 21.11 1,663,439 +0.77(+3.79%)
Jul 20, 2022 19.75 20.41 19.60 20.34 1,999,124 +0.76(+3.88%)
Jul 19, 2022 19.50 19.93 19.27 19.58 2,182,125 -0.17(-0.86%)
Jul 18, 2022 19.50 20.31 19.49 19.75 2,129,306 +0.33(+1.70%)
Jul 15, 2022 18.74 19.43 18.55 19.42 1,550,126 +1.06(+5.77%)
Jul 14, 2022 18.52 18.61 17.81 18.36 1,183,749 -0.18(-0.97%)
Jul 13, 2022 17.92 18.68 17.72 18.54 1,375,469 +0.16(+0.87%)
Jul 12, 2022 17.61 18.45 17.61 18.38 1,957,973 +0.81(+4.61%)
Jul 11, 2022 19.20 19.31 17.43 17.57 2,169,860 -1.80(-9.29%)
Jul 08, 2022 18.73 19.46 18.50 19.37 2,674,099 +0.43(+2.27%)
Jul 07, 2022 18.96 19.25 18.44 18.94 3,212,868 +0.08(+0.42%)
Jul 06, 2022 19.29 19.39 18.54 18.86 1,599,038 -0.32(-1.67%)
Jul 05, 2022 18.71 19.20 17.98 19.18 2,374,397 +0.03(+0.16%)
Jul 01, 2022 19.00 19.56 18.78 19.15 3,005,914 +0.37(+1.97%)
Jun 30, 2022 18.05 18.84 17.52 18.78 2,884,287 +0.50(+2.74%)
Jun 29, 2022 17.81 18.32 17.68 18.28 1,806,678 -0.07(-0.38%)
Jun 28, 2022 19.52 19.79 18.33 18.35 2,027,759 -1.08(-5.56%)
Jun 27, 2022 19.45 19.75 18.72 19.43 2,111,489 +0.04(+0.21%)
Jun 24, 2022 19.24 20.01 19.15 19.39 15,989,665 +0.22(+1.15%)
Jun 23, 2022 18.56 19.25 18.44 19.17 2,842,763 +0.68(+3.68%)
Jun 22, 2022 18.27 18.89 18.23 18.49 3,322,844 +0.04(+0.22%)
Jun 21, 2022 19.12 19.55 18.43 18.45 3,795,754 -0.70(-3.66%)
Jun 17, 2022 17.31 19.16 17.31 19.15 3,466,376 +2.13(+12.51%)
Jun 16, 2022 17.91 17.93 16.72 17.02 2,519,064 -1.57(-8.45%)
Jun 15, 2022 17.71 18.95 17.71 18.59 2,383,789 +1.06(+6.05%)
Jun 14, 2022 17.32 17.75 17.06 17.53 2,608,296 +0.24(+1.39%)
Jun 13, 2022 18.06 18.53 17.13 17.29 2,596,782 -1.66(-8.76%)
Jun 10, 2022 19.28 19.33 18.78 18.95 1,608,058 -0.79(-4.00%)
Jun 09, 2022 20.29 20.42 19.70 19.74 1,722,264 -0.81(-3.94%)
Jun 08, 2022 20.62 21.19 20.34 20.55 1,847,851 +0.08(+0.39%)
Jun 07, 2022 20.60 20.94 20.21 20.47 2,264,380 -0.42(-2.01%)
Jun 06, 2022 21.47 21.79 20.72 20.89 2,754,387 -0.25(-1.18%)
Jun 03, 2022 21.47 21.85 20.52 21.14 4,093,250 +0.72(+3.53%)
Jun 02, 2022 18.78 20.48 18.78 20.42 2,702,101 +1.68(+8.96%)
Jun 01, 2022 19.39 19.65 18.59 18.74 2,252,281 -0.72(-3.70%)
May 31, 2022 19.38 19.69 19.07 19.46 2,052,212 +0.12(+0.62%)
May 27, 2022 18.83 19.37 18.75 19.34 1,652,072 +0.71(+3.81%)
May 26, 2022 18.37 18.78 18.23 18.63 2,806,818 +0.46(+2.53%)
May 25, 2022 17.96 18.45 17.88 18.17 2,458,229 +0.19(+1.06%)
May 24, 2022 18.39 18.39 17.56 17.98 2,073,550 -0.44(-2.39%)
May 23, 2022 18.61 18.70 17.91 18.42 2,511,804 -0.18(-0.97%)
May 20, 2022 19.47 19.53 18.16 18.60 2,159,770 -0.64(-3.33%)
May 19, 2022 18.48 19.65 18.32 19.24 3,084,777 +0.73(+3.94%)
May 18, 2022 18.84 19.13 18.18 18.51 2,623,601 -0.74(-3.84%)
May 17, 2022 18.80 19.39 18.59 19.25 3,158,269 +0.52(+2.78%)
May 16, 2022 18.29 20.41 17.30 18.73 8,158,669 +0.53(+2.91%)
May 13, 2022 17.77 18.26 17.58 18.20 3,263,967 +0.50(+2.82%)
May 12, 2022 16.25 18.14 16.17 17.70 4,254,365 +1.24(+7.53%)
May 11, 2022 17.97 18.15 16.26 16.46 4,150,829 -1.27(-7.16%)
May 10, 2022 17.82 18.08 16.64 17.73 4,338,977 +0.23(+1.31%)
May 09, 2022 18.33 18.74 17.43 17.50 4,318,172 -1.15(-6.17%)
May 06, 2022 19.68 19.89 18.38 18.65 5,689,170 -0.86(-4.41%)
May 05, 2022 20.09 21.08 18.89 19.51 8,658,322 -0.88(-4.32%)
May 04, 2022 17.60 20.50 17.40 20.39 22,971,596 +2.97(+17.05%)
May 03, 2022 15.73 18.18 15.66 17.42 50,831,760 -7.56(-30.26%)
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.