Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.56 18.88 18.13 18.41 1,133,349 -0.13(-0.70%)
Jul 28, 2022 18.20 18.70 17.70 18.54 1,171,308 +0.23(+1.26%)
Jul 27, 2022 17.92 18.43 17.56 18.31 1,327,398 +0.83(+4.75%)
Jul 26, 2022 18.22 18.22 17.42 17.48 1,483,752 -1.02(-5.51%)
Jul 25, 2022 18.36 18.52 17.85 18.50 1,549,684 +0.00(+0.00%)
Jul 22, 2022 21.40 21.40 18.38 18.50 3,673,356 -2.96(-13.79%)
Jul 21, 2022 20.44 21.47 20.19 21.46 2,296,677 +0.81(+3.92%)
Jul 20, 2022 19.83 20.89 19.57 20.65 2,847,536 +1.02(+5.20%)
Jul 19, 2022 19.53 19.91 19.28 19.63 1,134,762 +0.31(+1.60%)
Jul 18, 2022 19.99 20.49 19.18 19.32 1,282,888 +0.20(+1.05%)
Jul 15, 2022 18.99 19.26 18.32 19.12 1,327,860 +0.43(+2.30%)
Jul 14, 2022 18.92 19.12 18.28 18.69 1,252,141 -0.60(-3.11%)
Jul 13, 2022 18.62 19.59 18.26 19.29 1,446,573 -0.01(-0.05%)
Jul 12, 2022 18.44 19.35 18.01 19.30 2,364,088 +0.88(+4.78%)
Jul 11, 2022 19.79 19.99 18.30 18.42 2,608,525 -1.52(-7.62%)
Jul 08, 2022 19.00 19.99 18.83 19.94 2,517,592 +0.37(+1.89%)
Jul 07, 2022 19.93 20.76 19.45 19.57 4,486,553 -0.24(-1.21%)
Jul 06, 2022 20.28 20.60 19.66 19.81 3,587,256 -0.25(-1.25%)
Jul 05, 2022 18.93 20.07 18.52 20.06 1,936,105 +0.91(+4.75%)
Jul 01, 2022 18.52 19.25 18.15 19.15 1,659,206 +0.89(+4.87%)
Jun 30, 2022 17.55 18.42 17.26 18.26 2,538,997 +0.46(+2.58%)
Jun 29, 2022 18.34 18.34 17.33 17.80 1,465,352 -0.51(-2.79%)
Jun 28, 2022 19.16 19.37 18.07 18.31 1,474,924 -0.92(-4.78%)
Jun 27, 2022 19.01 19.41 18.45 19.23 1,901,558 +0.16(+0.84%)
Jun 24, 2022 19.07 19.74 18.64 19.07 9,650,099 +0.17(+0.90%)
Jun 23, 2022 17.97 19.00 17.94 18.90 1,796,065 +1.15(+6.48%)
Jun 22, 2022 16.98 18.47 16.87 17.75 2,204,013 +0.40(+2.31%)
Jun 21, 2022 17.25 18.19 17.11 17.35 1,969,864 +0.49(+2.91%)
Jun 17, 2022 16.24 17.14 16.19 16.86 2,584,128 +0.83(+5.18%)
Jun 16, 2022 16.61 16.95 15.71 16.03 2,552,267 -1.17(-6.80%)
Jun 15, 2022 16.81 17.60 16.60 17.20 4,088,733 +0.75(+4.56%)
Jun 14, 2022 16.16 16.70 15.62 16.45 2,207,506 +0.56(+3.52%)
Jun 13, 2022 17.00 17.49 15.80 15.89 3,080,999 -2.00(-11.18%)
Jun 10, 2022 18.89 19.32 17.47 17.89 4,001,807 -1.55(-7.97%)
Jun 09, 2022 20.45 20.67 19.41 19.44 2,829,214 -1.30(-6.27%)
Jun 08, 2022 19.74 21.58 19.74 20.74 3,614,711 +1.00(+5.07%)
Jun 07, 2022 18.96 19.74 18.51 19.74 2,669,200 +0.55(+2.87%)
Jun 06, 2022 19.66 19.94 18.55 19.19 6,810,791 -0.65(-3.28%)
Jun 03, 2022 17.57 19.96 17.12 19.84 12,701,150 +2.22(+12.60%)
Jun 02, 2022 15.20 17.84 15.07 17.62 24,487,700 -0.93(-5.01%)
Jun 01, 2022 19.04 19.80 18.53 18.55 4,656,534 -0.37(-1.96%)
May 31, 2022 19.64 20.02 18.50 18.92 2,593,662 -0.81(-4.11%)
May 27, 2022 18.65 20.10 18.56 19.73 2,647,490 +1.34(+7.29%)
May 26, 2022 17.82 18.75 17.61 18.39 1,704,292 +0.37(+2.05%)
May 25, 2022 16.99 18.25 16.97 18.02 1,990,229 +1.08(+6.38%)
May 24, 2022 17.27 17.36 16.10 16.94 2,167,572 -0.84(-4.72%)
May 23, 2022 18.13 18.35 17.10 17.78 1,751,933 -0.44(-2.41%)
May 20, 2022 18.37 18.80 17.32 18.22 4,244,965 +0.18(+1.00%)
May 19, 2022 16.90 18.55 16.73 18.04 2,540,330 +0.89(+5.19%)
May 18, 2022 17.15 18.09 16.84 17.15 1,546,865 -0.34(-1.94%)
May 17, 2022 17.31 18.00 16.82 17.49 2,176,200 +0.75(+4.48%)
May 16, 2022 17.40 18.23 16.70 16.74 2,827,970 -1.04(-5.85%)
May 13, 2022 15.26 17.82 15.25 17.78 6,043,943 +3.22(+22.12%)
May 12, 2022 13.48 15.17 13.37 14.56 3,605,375 +0.71(+5.13%)
May 11, 2022 14.76 15.34 13.65 13.85 3,414,550 -1.08(-7.23%)
May 10, 2022 15.14 15.58 13.85 14.93 4,456,094 +0.23(+1.56%)
May 09, 2022 15.50 15.90 14.68 14.70 3,171,823 -1.49(-9.20%)
May 06, 2022 17.02 17.10 15.33 16.19 2,619,876 -0.89(-5.21%)
May 05, 2022 18.19 18.20 16.71 17.08 2,364,827 -1.37(-7.43%)
May 04, 2022 17.20 18.59 16.50 18.45 2,645,255 +1.22(+7.08%)
May 03, 2022 17.16 17.97 16.98 17.23 2,903,100 -0.89(-4.91%)
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.