Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.19 18.52 18.16 18.45 41,543,528 +0.20(+1.08%)
Jul 28, 2022 17.98 18.44 17.97 18.26 42,658,428 +0.19(+1.03%)
Jul 27, 2022 18.03 18.17 17.91 18.07 37,268,448 +0.09(+0.49%)
Jul 26, 2022 18.08 18.12 17.86 17.98 39,565,396 -0.23(-1.24%)
Jul 25, 2022 18.06 18.33 18.01 18.21 40,185,916 +0.13(+0.71%)
Jul 22, 2022 18.33 18.36 17.93 18.08 73,294,080 -0.51(-2.75%)
Jul 21, 2022 18.71 18.79 17.92 18.59 125,606,920 -1.53(-7.62%)
Jul 20, 2022 20.46 20.47 20.04 20.12 34,798,904 -0.31(-1.54%)
Jul 19, 2022 20.24 20.50 20.17 20.44 22,196,546 +0.27(+1.32%)
Jul 18, 2022 20.27 20.33 20.15 20.17 22,905,610 -0.04(-0.19%)
Jul 15, 2022 20.18 20.23 19.86 20.21 24,260,664 +0.24(+1.18%)
Jul 14, 2022 19.78 20.00 19.70 19.98 27,091,958 -0.12(-0.59%)
Jul 13, 2022 20.09 20.24 19.88 20.09 25,653,872 -0.15(-0.73%)
Jul 12, 2022 20.27 20.50 20.09 20.24 26,915,926 -0.06(-0.29%)
Jul 11, 2022 20.35 20.49 20.27 20.30 23,745,370 -0.14(-0.67%)
Jul 08, 2022 20.57 20.69 20.39 20.44 22,762,864 -0.07(-0.35%)
Jul 07, 2022 20.53 20.67 20.39 20.51 27,840,616 +0.06(+0.28%)
Jul 06, 2022 20.53 20.59 20.26 20.45 28,506,358 -0.08(-0.38%)
Jul 05, 2022 20.49 20.54 20.15 20.53 38,141,104 -0.14(-0.66%)
Jul 01, 2022 20.33 20.74 20.24 20.66 33,845,124 +0.34(+1.67%)
Jun 30, 2022 20.16 20.51 20.12 20.32 38,831,572 +0.01(+0.05%)
Jun 29, 2022 20.04 20.38 19.92 20.32 27,468,578 +0.33(+1.65%)
Jun 28, 2022 20.30 20.42 19.98 19.99 27,596,340 -0.16(-0.82%)
Jun 27, 2022 20.32 20.40 20.04 20.15 33,350,108 -0.20(-1.00%)
Jun 24, 2022 20.07 20.42 19.89 20.35 49,130,972 +0.37(+1.84%)
Jun 23, 2022 19.81 20.15 19.47 19.99 53,327,840 +0.28(+1.43%)
Jun 22, 2022 19.25 19.93 19.22 19.70 48,070,028 +0.35(+1.80%)
Jun 21, 2022 19.05 19.44 18.88 19.36 50,901,824 +0.56(+2.99%)
Jun 17, 2022 18.56 18.83 18.42 18.79 100,697,888 +0.41(+2.22%)
Jun 16, 2022 18.70 18.71 18.10 18.39 70,015,160 -0.47(-2.47%)
Jun 15, 2022 19.01 19.11 18.60 18.85 40,155,392 -0.01(-0.05%)
Jun 14, 2022 19.28 19.36 18.72 18.86 43,968,104 -0.30(-1.57%)
Jun 13, 2022 19.78 19.87 19.08 19.16 57,969,260 -0.90(-4.49%)
Jun 10, 2022 20.05 20.22 20.00 20.06 34,634,048 -0.18(-0.91%)
Jun 09, 2022 20.38 20.52 20.24 20.25 25,720,352 -0.16(-0.81%)
Jun 08, 2022 20.45 20.55 20.35 20.41 21,377,590 -0.09(-0.43%)
Jun 07, 2022 20.27 20.54 20.14 20.50 25,755,570 +0.19(+0.95%)
Jun 06, 2022 20.29 20.41 20.20 20.31 22,688,566 +0.04(+0.19%)
Jun 03, 2022 20.42 20.51 20.17 20.27 28,665,822 -0.28(-1.37%)
Jun 02, 2022 20.62 20.62 20.31 20.55 27,924,360 -0.03(-0.14%)
Jun 01, 2022 20.79 20.82 20.48 20.58 37,047,024 -0.07(-0.33%)
May 31, 2022 20.55 20.78 20.33 20.64 63,300,296 +0.00(+0.00%)
May 27, 2022 20.66 20.76 20.51 20.64 35,237,772 -0.03(-0.14%)
May 26, 2022 20.73 20.88 20.63 20.67 29,378,564 +0.02(+0.09%)
May 25, 2022 20.48 20.72 20.42 20.65 41,432,016 +0.14(+0.66%)
May 24, 2022 20.17 20.58 19.98 20.52 51,400,532 +0.41(+2.03%)
May 23, 2022 19.91 20.28 19.80 20.11 48,235,416 +0.33(+1.67%)
May 20, 2022 19.60 19.80 19.48 19.78 48,855,904 +0.18(+0.94%)
May 19, 2022 19.32 19.72 19.31 19.60 42,867,040 -0.02(-0.10%)
May 18, 2022 19.89 20.00 19.52 19.62 44,691,048 -0.33(-1.65%)
May 17, 2022 19.78 20.04 19.63 19.95 44,277,948 +0.28(+1.43%)
May 16, 2022 19.33 19.76 19.08 19.67 41,274,308 +0.43(+2.22%)
May 13, 2022 19.14 19.26 18.95 19.24 35,174,168 +0.12(+0.61%)
May 12, 2022 18.81 19.14 18.80 19.12 54,323,488 +0.28(+1.49%)
May 11, 2022 18.91 19.06 18.71 18.84 51,637,428 +0.07(+0.36%)
May 10, 2022 19.06 19.25 18.66 18.77 43,788,772 -0.18(-0.97%)
May 09, 2022 19.37 19.43 18.88 18.96 53,158,120 -0.47(-2.40%)
May 06, 2022 19.20 19.50 19.06 19.42 53,117,096 +0.08(+0.40%)
May 05, 2022 19.14 19.38 19.09 19.35 57,221,504 +0.00(+0.00%)
May 04, 2022 18.70 19.37 18.63 19.35 62,668,280 +0.60(+3.21%)
May 03, 2022 18.60 19.08 18.46 18.74 64,624,868 +0.20(+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.