Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 24.66 25.32 23.98 25.28 3,842,856 +0.89(+3.66%)
Jul 28, 2022 23.64 24.48 23.17 24.39 4,395,786 +0.92(+3.92%)
Jul 27, 2022 23.12 23.57 22.62 23.47 5,682,035 +0.63(+2.77%)
Jul 26, 2022 23.63 23.95 22.84 22.84 6,904,716 -2.29(-9.12%)
Jul 25, 2022 26.28 26.31 24.93 25.13 4,474,172 -1.13(-4.30%)
Jul 22, 2022 26.90 27.16 26.12 26.25 2,266,379 -0.56(-2.07%)
Jul 21, 2022 26.19 26.84 25.92 26.81 2,075,723 +0.43(+1.64%)
Jul 20, 2022 25.59 26.44 25.31 26.38 4,923,153 +0.69(+2.70%)
Jul 19, 2022 25.53 25.85 25.16 25.68 5,309,036 +0.57(+2.28%)
Jul 18, 2022 24.59 25.83 24.59 25.11 3,972,967 +0.62(+2.52%)
Jul 15, 2022 23.53 24.50 23.37 24.49 4,270,765 +1.10(+4.71%)
Jul 14, 2022 24.22 24.22 23.10 23.39 4,932,947 -0.90(-3.71%)
Jul 13, 2022 24.91 25.06 24.28 24.29 4,222,353 -0.82(-3.28%)
Jul 12, 2022 24.91 26.10 24.81 25.12 4,308,781 -0.19(-0.75%)
Jul 11, 2022 25.12 25.56 24.52 25.31 5,199,133 +0.00(+0.00%)
Jul 08, 2022 24.74 25.87 23.96 25.31 7,816,249 +0.79(+3.22%)
Jul 07, 2022 23.50 24.94 23.27 24.52 8,021,921 +0.77(+3.25%)
Jul 06, 2022 25.06 25.12 23.69 23.75 8,542,264 -1.77(-6.94%)
Jul 05, 2022 24.41 25.64 23.71 25.52 12,512,718 +0.63(+2.55%)
Jul 01, 2022 25.27 25.86 23.99 24.88 38,268,232 -6.08(-19.64%)
Jun 30, 2022 30.51 31.00 29.79 30.97 3,850,053 -0.19(-0.61%)
Jun 29, 2022 31.73 32.10 30.99 31.16 3,419,142 -0.79(-2.47%)
Jun 28, 2022 32.89 33.45 31.72 31.95 4,017,563 -0.75(-2.28%)
Jun 27, 2022 33.88 33.88 32.58 32.69 7,178,439 -1.36(-4.00%)
Jun 24, 2022 33.31 34.48 32.76 34.05 5,915,136 +0.75(+2.27%)
Jun 23, 2022 33.38 34.09 32.22 33.30 4,261,446 -0.20(-0.60%)
Jun 22, 2022 36.02 36.37 32.42 33.50 11,548,774 -3.23(-8.79%)
Jun 21, 2022 35.88 37.93 35.70 36.73 4,664,547 +1.80(+5.17%)
Jun 17, 2022 35.31 35.69 34.50 34.92 6,846,164 -0.05(-0.15%)
Jun 16, 2022 36.34 36.49 34.59 34.97 4,480,638 -2.15(-5.80%)
Jun 15, 2022 36.02 39.04 35.91 37.13 6,813,609 +1.49(+4.19%)
Jun 14, 2022 35.49 36.21 35.10 35.63 3,913,140 +0.46(+1.31%)
Jun 13, 2022 38.96 39.26 34.80 35.17 7,436,950 -4.52(-11.39%)
Jun 10, 2022 39.81 40.56 39.29 39.69 4,002,184 -0.74(-1.82%)
Jun 09, 2022 39.48 41.33 38.84 40.43 8,622,703 +0.73(+1.84%)
Jun 08, 2022 39.12 40.95 38.79 39.70 6,999,027 +0.15(+0.37%)
Jun 07, 2022 39.32 40.73 38.54 39.55 15,408,712 +3.44(+9.54%)
Jun 06, 2022 35.32 36.14 34.87 36.11 4,766,526 +0.55(+1.54%)
Jun 03, 2022 36.32 36.84 35.32 35.56 9,519,492 +0.26(+0.73%)
Jun 02, 2022 34.65 35.67 34.26 35.30 5,506,143 +0.84(+2.44%)
Jun 01, 2022 34.86 35.13 33.51 34.46 2,917,590 -0.10(-0.30%)
May 31, 2022 35.59 35.85 34.26 34.57 4,218,960 -1.33(-3.70%)
May 27, 2022 36.47 37.61 34.46 35.90 8,258,592 -1.13(-3.06%)
May 26, 2022 35.41 37.34 34.98 37.03 5,901,524 +2.32(+6.69%)
May 25, 2022 31.56 36.54 31.29 34.70 16,165,895 +3.69(+11.89%)
May 24, 2022 32.06 32.18 29.70 31.02 5,764,451 -1.77(-5.39%)
May 23, 2022 32.58 33.91 32.18 32.78 6,219,776 -0.82(-2.45%)
May 20, 2022 36.92 37.20 33.10 33.61 13,165,832 -5.01(-12.97%)
May 19, 2022 34.81 39.14 34.28 38.61 16,422,017 +1.64(+4.43%)
May 18, 2022 38.59 38.82 36.26 36.98 9,421,976 -4.58(-11.02%)
May 17, 2022 40.42 41.68 40.03 41.55 2,082,628 +1.21(+3.00%)
May 16, 2022 41.28 41.28 39.80 40.35 2,176,229 -1.18(-2.85%)
May 13, 2022 41.38 42.57 41.38 41.53 2,251,253 +0.80(+1.96%)
May 12, 2022 40.27 41.92 39.49 40.73 2,964,012 +0.74(+1.84%)
May 11, 2022 42.09 42.26 39.89 39.99 3,754,863 -2.35(-5.55%)
May 10, 2022 43.94 44.15 41.19 42.34 3,545,149 -1.06(-2.45%)
May 09, 2022 46.81 47.15 43.33 43.41 4,632,914 -4.37(-9.15%)
May 06, 2022 48.70 49.03 47.02 47.78 2,696,186 -1.41(-2.86%)
May 05, 2022 49.82 50.06 48.55 49.18 2,042,870 -1.18(-2.35%)
May 04, 2022 49.68 50.69 48.79 50.37 1,806,186 +1.04(+2.10%)
May 03, 2022 50.49 50.63 49.21 49.33 1,788,359 -1.07(-2.13%)
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.