Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.77 17.08 16.74 17.02 45,050,824 +0.18(+1.08%)
Jul 28, 2022 16.58 17.01 16.57 16.84 46,259,844 +0.17(+1.03%)
Jul 27, 2022 16.63 16.75 16.52 16.66 40,414,824 +0.08(+0.49%)
Jul 26, 2022 16.67 16.71 16.47 16.58 42,905,684 -0.21(-1.24%)
Jul 25, 2022 16.65 16.90 16.61 16.79 43,578,596 +0.12(+0.71%)
Jul 22, 2022 16.91 16.93 16.54 16.67 79,481,904 -0.47(-2.75%)
Jul 21, 2022 17.25 17.32 16.53 17.14 136,211,232 -1.41(-7.62%)
Jul 20, 2022 18.86 18.87 18.48 18.56 37,736,784 -0.29(-1.54%)
Jul 19, 2022 18.67 18.90 18.60 18.85 24,070,480 +0.24(+1.32%)
Jul 18, 2022 18.69 18.75 18.58 18.60 24,839,406 -0.04(-0.19%)
Jul 15, 2022 18.61 18.66 18.31 18.64 26,308,858 +0.22(+1.18%)
Jul 14, 2022 18.24 18.44 18.16 18.42 29,379,184 -0.11(-0.59%)
Jul 13, 2022 18.53 18.67 18.33 18.53 27,819,690 -0.14(-0.73%)
Jul 12, 2022 18.69 18.90 18.53 18.67 29,188,290 -0.05(-0.29%)
Jul 11, 2022 18.77 18.90 18.69 18.72 25,750,064 -0.13(-0.67%)
Jul 08, 2022 18.96 19.08 18.80 18.85 24,684,608 -0.07(-0.35%)
Jul 07, 2022 18.93 19.06 18.80 18.91 30,191,050 +0.05(+0.28%)
Jul 06, 2022 18.93 18.98 18.68 18.86 30,912,998 -0.07(-0.38%)
Jul 05, 2022 18.89 18.94 18.58 18.93 41,361,152 -0.13(-0.66%)
Jul 01, 2022 18.75 19.12 18.66 19.06 36,702,488 +0.31(+1.67%)
Jun 30, 2022 18.59 18.91 18.55 18.74 42,109,912 +0.01(+0.05%)
Jun 29, 2022 18.48 18.80 18.37 18.73 29,787,602 +0.30(+1.65%)
Jun 28, 2022 18.72 18.83 18.42 18.43 29,926,150 -0.15(-0.82%)
Jun 27, 2022 18.73 18.81 18.48 18.58 36,165,680 -0.19(-1.00%)
Jun 24, 2022 18.51 18.83 18.34 18.77 53,278,832 +0.34(+1.84%)
Jun 23, 2022 18.27 18.58 17.96 18.43 57,830,024 +0.26(+1.43%)
Jun 22, 2022 17.75 18.38 17.72 18.17 52,128,320 +0.32(+1.80%)
Jun 21, 2022 17.57 17.93 17.41 17.85 55,199,192 +0.52(+2.99%)
Jun 17, 2022 17.11 17.37 16.99 17.33 109,199,272 +0.38(+2.21%)
Jun 16, 2022 17.24 17.25 16.69 16.95 75,926,168 -0.43(-2.47%)
Jun 15, 2022 17.53 17.62 17.15 17.38 43,545,492 -0.01(-0.05%)
Jun 14, 2022 17.78 17.85 17.26 17.39 47,680,096 -0.28(-1.57%)
Jun 13, 2022 18.24 18.32 17.59 17.67 62,863,292 -0.83(-4.49%)
Jun 10, 2022 18.49 18.64 18.45 18.50 37,558,012 -0.17(-0.91%)
Jun 09, 2022 18.80 18.92 18.66 18.67 27,891,782 -0.15(-0.81%)
Jun 08, 2022 18.86 18.95 18.77 18.82 23,182,384 -0.08(-0.43%)
Jun 07, 2022 18.69 18.94 18.57 18.90 27,929,976 +0.18(+0.95%)
Jun 06, 2022 18.71 18.82 18.63 18.72 24,604,040 +0.04(+0.19%)
Jun 03, 2022 18.83 18.91 18.60 18.69 31,085,924 -0.26(-1.37%)
Jun 02, 2022 19.01 19.01 18.72 18.95 30,281,862 -0.03(-0.14%)
Jun 01, 2022 19.17 19.20 18.89 18.97 40,174,708 -0.06(-0.33%)
May 31, 2022 18.95 19.16 18.75 19.04 68,644,400 +0.00(+0.00%)
May 27, 2022 19.06 19.14 18.91 19.04 38,212,708 -0.03(-0.14%)
May 26, 2022 19.12 19.25 19.02 19.06 31,858,838 +0.02(+0.09%)
May 25, 2022 18.89 19.11 18.83 19.05 44,929,896 +0.13(+0.66%)
May 24, 2022 18.60 18.98 18.42 18.92 55,740,004 +0.38(+2.03%)
May 23, 2022 18.36 18.70 18.26 18.55 52,307,672 +0.30(+1.67%)
May 20, 2022 18.07 18.26 17.96 18.24 52,980,544 +0.17(+0.94%)
May 19, 2022 17.81 18.19 17.80 18.07 46,486,076 -0.02(-0.10%)
May 18, 2022 18.34 18.45 18.00 18.09 48,464,072 -0.30(-1.65%)
May 17, 2022 18.24 18.48 18.10 18.39 48,016,100 +0.26(+1.43%)
May 16, 2022 17.82 18.22 17.59 18.13 44,758,876 +0.39(+2.22%)
May 13, 2022 17.65 17.76 17.47 17.74 38,143,732 +0.11(+0.61%)
May 12, 2022 17.35 17.65 17.34 17.63 58,909,728 +0.26(+1.49%)
May 11, 2022 17.44 17.58 17.25 17.37 55,996,900 +0.06(+0.36%)
May 10, 2022 17.58 17.75 17.20 17.31 47,485,624 -0.17(-0.97%)
May 09, 2022 17.87 17.92 17.41 17.48 57,645,976 -0.43(-2.40%)
May 06, 2022 17.71 17.98 17.58 17.91 57,601,488 +0.07(+0.40%)
May 05, 2022 17.65 17.88 17.60 17.84 62,052,404 +0.00(+0.00%)
May 04, 2022 17.24 17.86 17.18 17.84 67,959,024 +0.55(+3.21%)
May 03, 2022 17.15 17.60 17.03 17.28 70,080,800 +0.19(+1.10%)
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.