Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.00 22.34 20.52 20.79 264,169 -1.38(-6.22%)
Jul 28, 2022 22.60 22.62 21.90 22.17 147,286 -0.62(-2.72%)
Jul 27, 2022 22.76 22.87 22.01 22.79 184,149 +0.08(+0.35%)
Jul 26, 2022 23.09 23.80 22.47 22.71 227,908 -0.63(-2.70%)
Jul 25, 2022 24.10 24.10 23.01 23.34 132,149 -0.62(-2.59%)
Jul 22, 2022 25.40 25.44 23.88 23.96 197,927 -1.60(-6.26%)
Jul 21, 2022 25.35 25.60 25.05 25.56 117,257 +0.06(+0.24%)
Jul 20, 2022 25.08 26.18 25.08 25.50 197,502 +0.56(+2.25%)
Jul 19, 2022 23.03 25.00 21.67 24.94 228,242 +1.99(+8.67%)
Jul 18, 2022 24.60 24.85 22.73 22.95 147,009 -1.37(-5.63%)
Jul 15, 2022 24.40 24.40 23.50 24.32 151,638 +0.30(+1.25%)
Jul 14, 2022 24.44 24.85 24.01 24.02 146,062 -0.82(-3.30%)
Jul 13, 2022 24.02 25.17 23.95 24.84 281,904 +0.58(+2.39%)
Jul 12, 2022 22.83 24.34 22.55 24.26 258,157 +1.10(+4.75%)
Jul 11, 2022 24.35 24.35 23.08 23.16 225,341 -1.34(-5.47%)
Jul 08, 2022 22.81 24.58 22.60 24.50 353,283 +1.41(+6.11%)
Jul 07, 2022 22.94 23.48 22.32 23.09 182,661 +0.34(+1.49%)
Jul 06, 2022 22.33 23.75 22.08 22.75 493,206 +0.46(+2.06%)
Jul 05, 2022 20.85 22.40 20.77 22.29 245,702 +1.16(+5.49%)
Jul 01, 2022 19.80 21.28 19.51 21.13 305,751 +1.27(+6.39%)
Jun 30, 2022 18.92 20.36 18.83 19.86 165,239 +0.68(+3.55%)
Jun 29, 2022 18.46 19.54 18.30 19.18 180,510 +0.64(+3.45%)
Jun 28, 2022 19.41 19.41 18.36 18.54 207,378 -0.82(-4.24%)
Jun 27, 2022 19.58 19.79 18.94 19.36 195,916 -0.11(-0.56%)
Jun 24, 2022 20.00 20.00 18.83 19.47 325,561 -0.43(-2.16%)
Jun 23, 2022 19.50 19.91 18.98 19.90 275,847 +0.26(+1.32%)
Jun 22, 2022 19.97 20.73 19.52 19.64 233,408 -0.41(-2.04%)
Jun 21, 2022 19.79 20.76 19.47 20.05 301,898 +0.42(+2.14%)
Jun 17, 2022 18.87 20.21 18.87 19.63 794,795 +0.89(+4.75%)
Jun 16, 2022 18.01 18.81 17.96 18.74 208,075 +0.09(+0.48%)
Jun 15, 2022 18.55 18.90 17.81 18.65 258,133 +0.00(+0.00%)
Jun 14, 2022 19.07 19.25 18.38 18.65 222,687 -0.22(-1.17%)
Jun 13, 2022 19.53 19.57 18.16 18.87 275,045 -1.32(-6.54%)
Jun 10, 2022 20.80 21.00 19.87 20.19 289,373 -0.89(-4.22%)
Jun 09, 2022 21.30 21.55 20.72 21.08 361,005 -0.22(-1.03%)
Jun 08, 2022 20.93 21.58 20.80 21.30 269,742 +0.11(+0.52%)
Jun 07, 2022 20.09 21.57 20.09 21.19 252,288 +0.80(+3.92%)
Jun 06, 2022 21.57 21.73 20.01 20.39 249,051 -0.82(-3.87%)
Jun 03, 2022 19.68 21.30 19.62 21.21 240,704 +1.40(+7.07%)
Jun 02, 2022 19.54 20.00 19.18 19.81 184,425 +0.17(+0.87%)
Jun 01, 2022 20.28 20.33 19.12 19.64 234,271 -0.29(-1.46%)
May 31, 2022 20.74 20.77 19.50 19.93 345,117 -0.77(-3.72%)
May 27, 2022 19.98 20.79 19.51 20.70 314,904 +0.65(+3.24%)
May 26, 2022 20.05 20.57 19.87 20.05 149,843 -0.12(-0.59%)
May 25, 2022 20.86 21.18 19.87 20.17 262,436 -0.69(-3.31%)
May 24, 2022 21.27 21.46 20.58 20.86 253,583 -0.70(-3.25%)
May 23, 2022 22.61 22.70 21.30 21.56 360,081 -0.76(-3.41%)
May 20, 2022 22.25 23.17 21.12 22.32 430,204 +0.15(+0.68%)
May 19, 2022 21.09 22.70 20.94 22.17 508,938 +1.01(+4.77%)
May 18, 2022 22.43 22.43 20.54 21.16 924,779 -1.73(-7.56%)
May 17, 2022 26.00 26.00 20.86 22.89 2,045,178 -5.15(-18.37%)
May 16, 2022 27.96 29.02 27.82 28.04 206,839 +0.04(+0.14%)
May 13, 2022 28.50 28.94 27.39 28.00 255,698 -0.11(-0.39%)
May 12, 2022 26.65 29.03 26.65 28.11 186,596 +0.67(+2.44%)
May 11, 2022 29.92 29.99 27.08 27.44 349,716 -2.61(-8.69%)
May 10, 2022 29.60 31.27 29.51 30.05 291,339 +0.59(+2.00%)
May 09, 2022 30.84 31.08 29.03 29.46 395,431 -1.74(-5.58%)
May 06, 2022 30.51 31.27 29.70 31.20 228,338 +0.16(+0.52%)
May 05, 2022 31.25 32.82 30.56 31.04 198,045 -1.01(-3.15%)
May 04, 2022 31.13 32.10 29.23 32.05 287,382 +1.59(+5.22%)
May 03, 2022 32.24 32.79 30.16 30.46 306,300 -1.80(-5.59%)
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.