Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.06 21.29 21.04 21.17 5,068,554 +0.09(+0.44%)
Jul 28, 2022 21.03 21.14 20.05 21.08 9,562,584 +1.83(+9.48%)
Jul 27, 2022 19.18 19.34 18.99 19.25 4,807,665 +0.20(+1.04%)
Jul 26, 2022 18.94 19.19 18.91 19.05 3,236,093 +0.13(+0.70%)
Jul 25, 2022 18.68 18.93 18.33 18.92 5,007,315 +0.26(+1.37%)
Jul 22, 2022 18.96 19.18 18.36 18.66 5,625,551 -0.17(-0.90%)
Jul 21, 2022 18.87 19.04 18.70 18.83 5,025,762 -0.07(-0.35%)
Jul 20, 2022 19.39 19.49 18.87 18.90 7,927,342 -0.61(-3.10%)
Jul 19, 2022 19.46 19.59 19.32 19.51 6,567,295 +0.32(+1.68%)
Jul 18, 2022 19.50 19.66 19.14 19.18 3,899,377 -0.07(-0.34%)
Jul 15, 2022 19.20 19.38 17.88 19.25 6,697,136 -0.16(-0.83%)
Jul 14, 2022 19.41 19.47 18.98 19.41 5,258,312 -0.37(-1.87%)
Jul 13, 2022 19.59 20.08 19.33 19.78 4,014,982 -0.15(-0.76%)
Jul 12, 2022 19.93 20.28 19.78 19.93 2,939,961 -0.22(-1.08%)
Jul 11, 2022 20.21 20.33 20.04 20.15 3,961,145 -0.19(-0.93%)
Jul 08, 2022 20.16 20.47 20.04 20.34 5,126,326 +0.09(+0.42%)
Jul 07, 2022 20.08 20.45 20.00 20.25 5,376,882 +0.35(+1.76%)
Jul 06, 2022 20.14 20.44 19.80 19.90 4,729,293 -0.13(-0.66%)
Jul 05, 2022 20.02 20.07 19.49 20.04 5,121,305 -0.28(-1.40%)
Jul 01, 2022 19.88 20.36 19.86 20.32 5,018,167 +0.44(+2.24%)
Jun 30, 2022 19.00 19.97 18.95 19.88 8,221,632 +0.61(+3.19%)
Jun 29, 2022 19.96 19.96 19.06 19.26 8,640,847 -0.79(-3.92%)
Jun 28, 2022 20.53 20.68 19.99 20.05 4,476,891 -0.25(-1.21%)
Jun 27, 2022 20.17 20.38 20.00 20.29 4,007,980 +0.03(+0.14%)
Jun 24, 2022 19.75 20.32 19.69 20.26 8,645,717 +0.68(+3.48%)
Jun 23, 2022 19.18 19.65 19.16 19.58 4,952,571 +0.43(+2.22%)
Jun 22, 2022 18.60 19.26 18.57 19.16 7,386,080 +0.34(+1.81%)
Jun 21, 2022 18.45 18.87 18.40 18.82 6,386,371 +0.61(+3.33%)
Jun 17, 2022 17.88 18.35 17.85 18.21 12,460,903 +0.29(+1.64%)
Jun 16, 2022 17.97 18.23 17.69 17.92 12,152,085 -0.58(-3.12%)
Jun 15, 2022 18.17 18.84 18.09 18.49 8,604,167 +0.61(+3.38%)
Jun 14, 2022 18.33 18.42 17.61 17.89 8,076,719 -0.43(-2.32%)
Jun 13, 2022 19.05 19.16 18.21 18.31 6,772,100 -1.26(-6.43%)
Jun 10, 2022 19.96 19.98 19.38 19.57 5,653,844 -0.81(-3.99%)
Jun 09, 2022 20.91 20.96 20.38 20.39 4,977,547 -0.63(-3.02%)
Jun 08, 2022 21.20 21.41 20.98 21.02 4,909,662 -0.44(-2.07%)
Jun 07, 2022 21.29 21.49 21.23 21.46 4,957,660 -0.02(-0.09%)
Jun 06, 2022 21.94 22.41 21.45 21.48 5,901,760 +0.42(+1.98%)
Jun 03, 2022 20.80 21.17 20.76 21.07 2,939,259 +0.12(+0.59%)
Jun 02, 2022 20.78 20.95 20.51 20.94 3,655,782 +0.25(+1.19%)
Jun 01, 2022 20.87 20.96 20.43 20.70 3,753,639 -0.15(-0.73%)
May 31, 2022 21.06 21.16 20.80 20.85 5,541,525 -0.37(-1.74%)
May 27, 2022 20.86 21.32 20.82 21.22 3,197,736 +0.41(+1.95%)
May 26, 2022 20.41 21.02 20.37 20.81 4,339,482 +0.54(+2.66%)
May 25, 2022 20.04 20.38 20.01 20.27 4,725,130 +0.18(+0.89%)
May 24, 2022 19.88 20.15 19.36 20.09 4,672,327 +0.10(+0.52%)
May 23, 2022 19.76 20.02 19.51 19.99 4,168,474 +0.57(+2.92%)
May 20, 2022 19.69 19.77 19.03 19.42 6,034,835 -0.13(-0.68%)
May 19, 2022 19.08 19.74 19.08 19.55 5,615,330 +0.42(+2.17%)
May 18, 2022 19.53 19.59 19.02 19.14 3,749,607 -0.50(-2.55%)
May 17, 2022 19.31 19.65 19.17 19.64 4,197,840 +0.66(+3.49%)
May 16, 2022 19.11 19.26 18.90 18.98 5,122,668 -0.17(-0.89%)
May 13, 2022 18.76 19.34 18.66 19.15 6,009,793 +0.75(+4.06%)
May 12, 2022 18.80 19.04 18.10 18.40 8,753,074 -0.48(-2.56%)
May 11, 2022 18.91 19.64 18.82 18.88 5,785,360 +0.00(+0.00%)
May 10, 2022 19.24 19.43 18.33 18.88 7,598,907 -0.09(-0.50%)
May 09, 2022 19.65 19.83 18.84 18.98 7,662,522 -0.83(-4.20%)
May 06, 2022 19.85 20.17 19.01 19.81 6,399,666 -0.37(-1.83%)
May 05, 2022 20.47 20.93 19.91 20.18 7,680,144 -0.56(-2.69%)
May 04, 2022 19.69 20.86 19.66 20.74 9,625,942 +1.14(+5.79%)
May 03, 2022 19.41 20.01 19.39 19.60 7,858,924 +0.11(+0.58%)
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.