Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.51 18.85 18.48 18.78 40,819,844 +0.20(+1.08%)
Jul 28, 2022 18.30 18.77 18.29 18.58 41,915,320 +0.19(+1.03%)
Jul 27, 2022 18.35 18.49 18.23 18.39 36,619,236 +0.09(+0.49%)
Jul 26, 2022 18.40 18.45 18.18 18.30 38,876,168 -0.23(-1.24%)
Jul 25, 2022 18.38 18.65 18.33 18.53 39,485,880 +0.13(+0.71%)
Jul 22, 2022 18.66 18.69 18.25 18.40 72,017,304 -0.52(-2.75%)
Jul 21, 2022 19.04 19.12 18.24 18.92 123,418,848 -1.56(-7.62%)
Jul 20, 2022 20.82 20.83 20.40 20.48 34,192,708 -0.32(-1.54%)
Jul 19, 2022 20.60 20.86 20.53 20.80 21,809,878 +0.27(+1.32%)
Jul 18, 2022 20.63 20.69 20.51 20.53 22,506,596 -0.04(-0.19%)
Jul 15, 2022 20.54 20.59 20.21 20.57 23,838,044 +0.24(+1.18%)
Jul 14, 2022 20.13 20.35 20.05 20.33 26,620,018 -0.12(-0.59%)
Jul 13, 2022 20.45 20.60 20.23 20.45 25,206,984 -0.15(-0.73%)
Jul 12, 2022 20.63 20.86 20.45 20.60 26,447,052 -0.06(-0.29%)
Jul 11, 2022 20.71 20.86 20.63 20.66 23,331,726 -0.14(-0.67%)
Jul 08, 2022 20.93 21.06 20.75 20.80 22,366,336 -0.35(-1.65%)
Jul 07, 2022 21.17 21.32 21.03 21.15 26,996,712 +0.06(+0.28%)
Jul 06, 2022 21.17 21.23 20.89 21.09 27,642,274 -0.08(-0.38%)
Jul 05, 2022 21.13 21.18 20.77 21.17 36,984,972 -0.14(-0.66%)
Jul 01, 2022 20.97 21.39 20.87 21.31 32,819,212 +0.35(+1.67%)
Jun 30, 2022 20.79 21.15 20.75 20.96 37,654,508 +0.01(+0.05%)
Jun 29, 2022 20.67 21.02 20.54 20.95 26,635,950 +0.34(+1.65%)
Jun 28, 2022 20.93 21.06 20.60 20.61 26,759,840 -0.17(-0.82%)
Jun 27, 2022 20.95 21.04 20.67 20.78 32,339,200 -0.21(-1.00%)
Jun 24, 2022 20.70 21.06 20.51 20.99 47,641,712 +0.38(+1.84%)
Jun 23, 2022 20.43 20.78 20.08 20.61 51,711,368 +0.29(+1.43%)
Jun 22, 2022 19.85 20.55 19.82 20.32 46,612,928 +0.36(+1.80%)
Jun 21, 2022 19.65 20.05 19.47 19.96 49,358,888 +0.58(+2.99%)
Jun 17, 2022 19.14 19.42 19.00 19.38 97,645,536 +0.42(+2.22%)
Jun 16, 2022 19.28 19.29 18.67 18.96 67,892,864 -0.48(-2.47%)
Jun 15, 2022 19.60 19.71 19.18 19.44 38,938,200 -0.01(-0.05%)
Jun 14, 2022 19.88 19.96 19.30 19.45 42,635,344 -0.31(-1.57%)
Jun 13, 2022 20.40 20.49 19.68 19.76 56,212,096 -0.93(-4.49%)
Jun 10, 2022 20.68 20.85 20.63 20.69 33,584,220 -0.19(-0.91%)
Jun 09, 2022 21.02 21.16 20.87 20.88 24,940,716 -0.17(-0.81%)
Jun 08, 2022 21.09 21.20 20.99 21.05 20,729,592 -0.09(-0.43%)
Jun 07, 2022 20.90 21.18 20.77 21.14 24,974,868 +0.20(+0.96%)
Jun 06, 2022 20.92 21.05 20.83 20.94 22,000,830 +0.04(+0.19%)
Jun 03, 2022 21.06 21.15 20.80 20.90 27,796,904 -0.29(-1.37%)
Jun 02, 2022 21.26 21.26 20.94 21.19 27,077,916 -0.03(-0.14%)
Jun 01, 2022 21.44 21.47 21.12 21.22 35,924,056 -0.07(-0.33%)
May 31, 2022 21.19 21.43 20.97 21.29 61,381,536 +0.00(+0.00%)
May 27, 2022 21.31 21.41 21.15 21.29 34,169,644 -0.03(-0.14%)
May 26, 2022 21.38 21.53 21.27 21.32 28,488,040 +0.02(+0.09%)
May 25, 2022 21.12 21.37 21.06 21.30 40,176,128 +0.14(+0.66%)
May 24, 2022 20.80 21.23 20.60 21.16 49,842,480 +0.42(+2.03%)
May 23, 2022 20.53 20.91 20.42 20.74 46,773,304 +0.34(+1.67%)
May 20, 2022 20.21 20.42 20.09 20.40 47,374,984 +0.19(+0.94%)
May 19, 2022 19.92 20.34 19.91 20.21 41,567,656 -0.02(-0.10%)
May 18, 2022 20.51 20.63 20.12 20.23 43,336,372 -0.34(-1.65%)
May 17, 2022 20.40 20.67 20.24 20.57 42,935,796 +0.29(+1.43%)
May 16, 2022 19.93 20.38 19.68 20.28 40,023,200 +0.44(+2.22%)
May 13, 2022 19.74 19.86 19.54 19.84 34,107,968 +0.12(+0.61%)
May 12, 2022 19.40 19.74 19.39 19.72 52,676,836 +0.29(+1.49%)
May 11, 2022 19.50 19.66 19.29 19.43 50,072,196 +0.07(+0.36%)
May 10, 2022 19.66 19.85 19.24 19.36 42,461,448 -0.19(-0.97%)
May 09, 2022 19.98 20.04 19.47 19.55 51,546,792 -0.48(-2.40%)
May 06, 2022 19.80 20.11 19.66 20.03 51,507,328 +0.08(+0.40%)
May 05, 2022 19.74 19.99 19.68 19.95 55,487,000 +0.00(+0.00%)
May 04, 2022 19.28 19.98 19.21 19.95 60,768,704 +0.62(+3.21%)
May 03, 2022 19.18 19.68 19.04 19.33 62,666,960 +0.21(+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.