Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.16 29.60 26.08 29.15 9,705,335 +1.97(+7.25%)
Jul 28, 2022 26.20 27.75 25.13 27.18 6,636,654 +0.82(+3.11%)
Jul 27, 2022 25.75 26.54 24.09 26.36 10,020,399 +2.18(+9.02%)
Jul 26, 2022 23.98 24.44 23.23 24.18 8,397,972 -1.02(-4.05%)
Jul 25, 2022 25.29 26.17 24.17 25.20 6,073,264 -0.18(-0.71%)
Jul 22, 2022 27.78 28.90 24.73 25.38 10,610,907 -2.83(-10.03%)
Jul 21, 2022 26.83 28.93 26.53 28.21 11,620,608 +0.83(+3.03%)
Jul 20, 2022 23.09 27.55 22.80 27.38 18,504,412 +4.53(+19.82%)
Jul 19, 2022 22.25 22.87 20.53 22.85 11,280,531 +0.60(+2.70%)
Jul 18, 2022 21.95 23.59 21.68 22.25 10,533,502 +1.00(+4.71%)
Jul 15, 2022 20.69 21.76 20.07 21.25 10,075,330 +1.02(+5.04%)
Jul 14, 2022 20.55 20.81 19.45 20.23 10,785,309 -0.74(-3.53%)
Jul 13, 2022 21.00 22.47 20.18 20.97 12,987,801 -1.10(-4.98%)
Jul 12, 2022 22.54 22.90 21.54 22.07 7,993,830 -0.02(-0.09%)
Jul 11, 2022 24.58 24.58 21.68 22.09 12,686,356 -3.00(-11.96%)
Jul 08, 2022 25.88 28.49 24.71 25.09 12,923,221 -1.69(-6.31%)
Jul 07, 2022 26.27 26.94 25.02 26.78 10,989,050 +0.48(+1.83%)
Jul 06, 2022 27.34 28.39 25.82 26.30 12,870,919 -1.28(-4.64%)
Jul 05, 2022 21.30 27.85 20.66 27.58 19,805,744 +5.71(+26.11%)
Jul 01, 2022 22.96 23.67 21.43 21.87 12,506,742 -0.71(-3.14%)
Jun 30, 2022 23.00 24.34 21.70 22.58 12,357,453 -0.53(-2.29%)
Jun 29, 2022 24.17 24.56 22.20 23.11 12,194,462 -1.63(-6.59%)
Jun 28, 2022 29.91 30.70 24.56 24.74 12,992,181 -5.60(-18.46%)
Jun 27, 2022 31.87 32.37 28.38 30.34 8,967,787 -1.18(-3.74%)
Jun 24, 2022 27.72 31.56 27.28 31.52 15,434,613 +2.88(+10.06%)
Jun 23, 2022 25.43 28.81 24.86 28.64 11,862,154 +3.50(+13.92%)
Jun 22, 2022 24.06 26.79 24.06 25.14 7,510,400 +0.23(+0.92%)
Jun 21, 2022 24.96 27.42 24.80 24.91 11,797,104 +0.64(+2.64%)
Jun 17, 2022 21.71 24.44 21.60 24.27 12,604,977 +2.87(+13.41%)
Jun 16, 2022 22.37 23.69 20.84 21.40 10,668,514 -3.03(-12.40%)
Jun 15, 2022 21.96 25.42 21.62 24.43 18,461,672 +3.51(+16.78%)
Jun 14, 2022 21.41 22.33 20.23 20.92 7,500,469 -0.11(-0.52%)
Jun 13, 2022 20.39 21.45 19.80 21.03 11,999,162 -0.98(-4.45%)
Jun 10, 2022 22.87 23.74 21.61 22.01 10,458,093 -1.12(-4.84%)
Jun 09, 2022 25.29 25.43 22.68 23.13 10,427,103 -2.07(-8.21%)
Jun 08, 2022 25.22 27.24 24.42 25.20 8,294,247 -0.21(-0.83%)
Jun 07, 2022 24.16 25.45 23.60 25.41 11,582,810 +0.53(+2.13%)
Jun 06, 2022 27.26 27.26 24.73 24.88 10,531,625 -1.64(-6.18%)
Jun 03, 2022 29.00 29.42 26.27 26.52 9,468,743 -3.56(-11.84%)
Jun 02, 2022 26.15 30.64 25.26 30.08 11,888,568 +3.59(+13.55%)
Jun 01, 2022 29.46 30.05 26.31 26.49 10,257,496 -2.95(-10.02%)
May 31, 2022 33.36 34.29 28.81 29.44 9,852,112 -4.41(-13.03%)
May 27, 2022 31.99 34.40 31.70 33.85 8,703,936 +2.76(+8.88%)
May 26, 2022 30.38 32.99 29.71 31.09 8,940,219 +0.13(+0.42%)
May 25, 2022 26.50 31.60 26.44 30.96 18,972,076 +4.31(+16.17%)
May 24, 2022 29.63 29.76 25.69 26.65 11,867,111 -3.59(-11.87%)
May 23, 2022 32.81 33.01 28.75 30.24 11,175,761 -3.33(-9.92%)
May 20, 2022 33.59 33.69 30.45 33.57 10,320,339 +0.69(+2.10%)
May 19, 2022 35.06 36.38 31.80 32.88 13,675,298 -2.17(-6.19%)
May 18, 2022 40.19 40.26 34.52 35.05 10,469,139 -6.55(-15.75%)
May 17, 2022 39.77 41.74 37.17 41.60 13,129,146 +3.20(+8.33%)
May 16, 2022 42.48 46.35 37.90 38.40 27,912,836 +0.09(+0.23%)
May 13, 2022 40.21 45.45 36.71 38.31 25,571,128 +0.91(+2.43%)
May 12, 2022 29.41 45.30 28.35 37.40 41,692,932 +7.40(+24.67%)
May 11, 2022 35.73 38.64 29.13 30.00 22,939,328 -6.68(-18.21%)
May 10, 2022 41.28 42.02 35.08 36.68 15,718,973 -2.09(-5.39%)
May 09, 2022 46.35 46.90 38.42 38.77 14,867,969 -7.71(-16.59%)
May 06, 2022 48.02 48.15 40.76 46.48 13,184,848 -2.44(-4.99%)
May 05, 2022 56.80 56.99 47.45 48.92 11,436,337 -10.73(-17.99%)
May 04, 2022 54.64 59.85 52.37 59.65 10,407,047 +2.32(+4.05%)
May 03, 2022 58.01 59.68 54.90 57.33 9,700,829 -3.14(-5.19%)
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.