Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.25 16.55 16.23 16.49 46,484,332 +0.18(+1.08%)
Jul 28, 2022 16.07 16.48 16.06 16.32 47,731,824 +0.17(+1.03%)
Jul 27, 2022 16.11 16.24 16.01 16.15 41,700,812 +0.08(+0.49%)
Jul 26, 2022 16.16 16.20 15.96 16.07 44,270,936 -0.20(-1.24%)
Jul 25, 2022 16.14 16.38 16.10 16.27 44,965,256 +0.11(+0.71%)
Jul 22, 2022 16.39 16.41 16.03 16.16 82,011,000 -0.46(-2.75%)
Jul 21, 2022 16.72 16.79 16.02 16.61 140,545,440 -1.37(-7.62%)
Jul 20, 2022 18.28 18.29 17.91 17.98 38,937,560 -0.28(-1.54%)
Jul 19, 2022 18.09 18.32 18.03 18.27 24,836,398 +0.24(+1.32%)
Jul 18, 2022 18.12 18.17 18.01 18.03 25,629,792 -0.04(-0.19%)
Jul 15, 2022 18.04 18.08 17.75 18.06 27,146,002 +0.21(+1.18%)
Jul 14, 2022 17.68 17.87 17.60 17.85 30,314,024 -0.11(-0.59%)
Jul 13, 2022 17.96 18.09 17.76 17.96 28,704,906 -0.13(-0.73%)
Jul 12, 2022 18.12 18.32 17.96 18.09 30,117,056 -0.05(-0.29%)
Jul 11, 2022 18.19 18.31 18.12 18.14 26,569,426 -0.12(-0.67%)
Jul 08, 2022 18.38 18.49 18.22 18.27 25,470,068 -0.06(-0.34%)
Jul 07, 2022 18.35 18.48 18.22 18.33 31,152,466 +0.05(+0.28%)
Jul 06, 2022 18.35 18.40 18.10 18.28 31,897,404 -0.07(-0.38%)
Jul 05, 2022 18.31 18.36 18.00 18.35 42,678,276 -0.12(-0.66%)
Jul 01, 2022 18.17 18.53 18.09 18.47 37,871,256 +0.30(+1.67%)
Jun 30, 2022 18.02 18.33 17.98 18.16 43,450,876 +0.01(+0.05%)
Jun 29, 2022 17.91 18.22 17.80 18.16 30,736,170 +0.29(+1.65%)
Jun 28, 2022 18.14 18.25 17.85 17.86 30,879,132 -0.15(-0.82%)
Jun 27, 2022 18.16 18.23 17.91 18.01 37,317,352 -0.18(-1.00%)
Jun 24, 2022 17.94 18.25 17.77 18.19 54,975,468 +0.33(+1.84%)
Jun 23, 2022 17.70 18.01 17.40 17.86 59,671,588 +0.25(+1.43%)
Jun 22, 2022 17.20 17.81 17.18 17.61 53,788,316 +0.31(+1.80%)
Jun 21, 2022 17.03 17.38 16.87 17.30 56,956,976 +0.50(+2.99%)
Jun 17, 2022 16.59 16.83 16.47 16.79 112,676,656 +0.36(+2.22%)
Jun 16, 2022 16.71 16.72 16.18 16.43 78,343,992 -0.42(-2.47%)
Jun 15, 2022 16.99 17.08 16.62 16.85 44,932,176 -0.01(-0.05%)
Jun 14, 2022 17.23 17.30 16.73 16.86 49,198,440 -0.27(-1.57%)
Jun 13, 2022 17.68 17.76 17.05 17.12 64,865,136 -0.81(-4.49%)
Jun 10, 2022 17.92 18.07 17.88 17.93 38,754,028 -0.16(-0.91%)
Jun 09, 2022 18.22 18.34 18.09 18.09 28,779,980 -0.15(-0.81%)
Jun 08, 2022 18.28 18.37 18.19 18.24 23,920,614 -0.08(-0.43%)
Jun 07, 2022 18.11 18.36 18.00 18.32 28,819,388 +0.17(+0.95%)
Jun 06, 2022 18.13 18.24 18.05 18.15 25,387,540 +0.03(+0.19%)
Jun 03, 2022 18.25 18.33 18.03 18.11 32,075,836 -0.25(-1.37%)
Jun 02, 2022 18.42 18.42 18.15 18.36 31,246,170 -0.03(-0.14%)
Jun 01, 2022 18.58 18.61 18.30 18.39 41,454,048 -0.06(-0.33%)
May 31, 2022 18.36 18.57 18.17 18.45 70,830,336 +0.00(+0.00%)
May 27, 2022 18.47 18.55 18.33 18.45 39,429,568 -0.03(-0.14%)
May 26, 2022 18.53 18.66 18.43 18.48 32,873,364 +0.02(+0.09%)
May 25, 2022 18.30 18.52 18.25 18.46 46,360,664 +0.12(+0.66%)
May 24, 2022 18.03 18.39 17.85 18.34 57,515,012 +0.36(+2.02%)
May 23, 2022 17.79 18.12 17.70 17.97 53,973,380 +0.29(+1.67%)
May 20, 2022 17.51 17.70 17.41 17.68 54,667,680 +0.16(+0.94%)
May 19, 2022 17.26 17.63 17.25 17.51 47,966,396 -0.02(-0.10%)
May 18, 2022 17.77 17.88 17.44 17.53 50,007,380 -0.29(-1.65%)
May 17, 2022 17.68 17.91 17.54 17.83 49,545,144 +0.25(+1.43%)
May 16, 2022 17.27 17.66 17.05 17.57 46,184,196 +0.38(+2.22%)
May 13, 2022 17.11 17.21 16.93 17.19 39,358,396 +0.10(+0.61%)
May 12, 2022 16.81 17.11 16.80 17.09 60,785,676 +0.25(+1.49%)
May 11, 2022 16.90 17.04 16.72 16.84 57,780,088 +0.06(+0.36%)
May 10, 2022 17.04 17.20 16.67 16.78 48,997,776 -0.16(-0.97%)
May 09, 2022 17.31 17.37 16.87 16.94 59,481,676 -0.42(-2.40%)
May 06, 2022 17.16 17.43 17.04 17.36 59,435,772 +0.07(+0.40%)
May 05, 2022 17.11 17.32 17.06 17.29 64,028,428 +0.00(+0.00%)
May 04, 2022 16.71 17.31 16.65 17.29 70,123,144 +0.54(+3.21%)
May 03, 2022 16.62 17.05 16.50 16.75 72,312,480 +0.18(+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.