Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.39 23.76 23.30 23.76 281,413 +0.76(+3.30%)
Jul 28, 2022 22.50 23.01 22.33 23.00 475,161 +0.06(+0.26%)
Jul 27, 2022 22.45 22.97 22.34 22.94 230,898 +0.64(+2.87%)
Jul 26, 2022 22.34 22.54 22.22 22.30 473,145 -0.51(-2.24%)
Jul 25, 2022 22.93 23.02 22.69 22.81 595,250 +0.54(+2.42%)
Jul 22, 2022 22.52 22.55 22.10 22.27 534,920 -0.48(-2.11%)
Jul 21, 2022 22.37 22.75 22.36 22.75 244,634 +0.17(+0.75%)
Jul 20, 2022 22.43 22.77 22.24 22.58 410,719 +0.00(+0.00%)
Jul 19, 2022 22.04 22.60 21.92 22.58 478,943 +1.14(+5.32%)
Jul 18, 2022 21.56 21.73 21.37 21.44 638,785 +0.44(+2.10%)
Jul 15, 2022 20.47 21.00 20.47 21.00 899,602 +0.27(+1.30%)
Jul 14, 2022 20.68 20.76 20.37 20.73 488,964 -0.82(-3.81%)
Jul 13, 2022 21.27 21.63 21.04 21.55 363,416 -0.32(-1.46%)
Jul 12, 2022 21.51 22.09 21.50 21.87 450,071 -0.13(-0.59%)
Jul 11, 2022 22.18 22.26 21.96 22.00 730,531 -1.11(-4.80%)
Jul 08, 2022 23.08 23.19 22.79 23.11 397,468 +0.43(+1.90%)
Jul 07, 2022 22.60 22.82 22.56 22.68 500,602 +0.42(+1.89%)
Jul 06, 2022 22.30 22.45 22.11 22.26 860,410 -0.78(-3.39%)
Jul 05, 2022 22.52 23.11 22.38 23.04 544,315 -0.91(-3.80%)
Jul 01, 2022 23.48 23.95 23.29 23.95 382,257 -0.05(-0.21%)
Jun 30, 2022 23.40 24.10 23.15 24.00 607,113 -0.69(-2.79%)
Jun 29, 2022 24.75 24.87 24.55 24.69 964,832 -0.30(-1.20%)
Jun 28, 2022 25.35 25.49 24.90 24.99 782,264 -0.25(-0.99%)
Jun 27, 2022 25.32 25.50 25.10 25.24 904,251 -0.22(-0.86%)
Jun 24, 2022 25.09 25.55 25.07 25.46 306,045 +0.66(+2.66%)
Jun 23, 2022 24.97 24.98 24.43 24.80 263,034 -1.03(-3.99%)
Jun 22, 2022 25.85 26.25 25.76 25.83 280,993 -0.16(-0.62%)
Jun 21, 2022 26.11 26.22 25.90 25.99 391,870 +0.84(+3.36%)
Jun 17, 2022 25.17 25.45 24.94 25.14 505,108 -0.12(-0.47%)
Jun 16, 2022 24.86 25.43 24.73 25.27 365,326 -0.43(-1.65%)
Jun 15, 2022 25.38 25.77 25.06 25.69 933,323 +0.94(+3.80%)
Jun 14, 2022 25.04 25.08 24.59 24.75 1,066,248 +0.32(+1.31%)
Jun 13, 2022 24.37 24.92 24.21 24.43 561,735 -1.25(-4.87%)
Jun 10, 2022 25.84 25.86 25.42 25.68 865,671 -1.31(-4.85%)
Jun 09, 2022 27.53 27.61 26.93 26.99 196,960 -0.70(-2.53%)
Jun 08, 2022 27.91 28.09 27.68 27.69 172,687 -0.52(-1.84%)
Jun 07, 2022 27.98 28.34 27.89 28.21 358,071 -0.20(-0.70%)
Jun 06, 2022 28.82 28.85 28.36 28.41 651,920 +0.27(+0.96%)
Jun 03, 2022 28.39 28.42 28.10 28.14 727,360 -0.62(-2.16%)
Jun 02, 2022 28.25 28.76 28.11 28.76 467,311 +0.38(+1.34%)
Jun 01, 2022 28.81 28.81 28.07 28.38 189,208 -0.34(-1.18%)
May 31, 2022 28.71 28.87 28.42 28.72 1,900,466 -0.23(-0.78%)
May 27, 2022 28.54 29.00 28.48 28.95 476,345 +0.59(+2.06%)
May 26, 2022 27.90 28.55 27.86 28.36 452,250 +0.54(+1.92%)
May 25, 2022 27.54 28.02 27.50 27.82 256,923 -0.14(-0.52%)
May 24, 2022 27.78 28.10 27.59 27.97 628,837 +0.41(+1.49%)
May 23, 2022 27.04 28.03 26.89 27.56 413,241 +0.83(+3.11%)
May 20, 2022 26.78 27.18 26.46 26.73 263,731 -0.08(-0.30%)
May 19, 2022 26.00 26.83 26.00 26.81 252,930 -1.15(-4.11%)
May 18, 2022 28.05 28.56 27.90 27.96 142,027 -0.61(-2.14%)
May 17, 2022 28.21 28.57 28.07 28.57 207,804 +0.89(+3.22%)
May 16, 2022 27.27 27.80 27.03 27.68 351,008 +0.12(+0.44%)
May 13, 2022 27.11 27.59 27.08 27.56 260,108 +0.84(+3.13%)
May 12, 2022 26.72 27.09 26.38 26.72 354,077 -0.36(-1.31%)
May 11, 2022 27.24 27.73 26.90 27.08 395,597 -0.13(-0.48%)
May 10, 2022 27.41 27.44 26.77 27.21 377,498 +0.79(+2.99%)
May 09, 2022 26.52 26.90 26.30 26.42 415,446 -0.44(-1.64%)
May 06, 2022 26.89 27.05 26.62 26.86 427,505 +0.12(+0.45%)
May 05, 2022 27.35 27.42 26.48 26.74 1,054,827 -0.97(-3.50%)
May 04, 2022 27.08 27.71 26.77 27.71 216,054 +0.54(+1.99%)
May 03, 2022 26.88 27.23 26.68 27.17 440,435 +1.40(+5.43%)
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.