Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.75 24.34 23.75 24.13 1,442,764 +0.55(+2.35%)
Jul 28, 2022 23.97 23.97 23.50 23.58 1,158,095 -0.41(-1.70%)
Jul 27, 2022 23.50 24.11 23.26 23.99 1,569,983 +0.59(+2.53%)
Jul 26, 2022 22.36 23.58 21.80 23.39 2,494,283 +0.68(+2.97%)
Jul 25, 2022 22.40 22.84 22.27 22.72 1,818,817 +0.47(+2.12%)
Jul 22, 2022 22.24 22.53 22.06 22.25 998,090 -0.17(-0.74%)
Jul 21, 2022 22.31 22.54 22.10 22.41 758,023 -0.11(-0.49%)
Jul 20, 2022 22.37 22.56 22.25 22.52 1,067,810 +0.12(+0.54%)
Jul 19, 2022 21.89 22.48 21.75 22.40 1,199,030 +0.90(+4.17%)
Jul 18, 2022 21.67 21.83 21.45 21.51 988,630 +0.12(+0.56%)
Jul 15, 2022 20.99 21.45 20.75 21.39 1,107,927 +0.76(+3.68%)
Jul 14, 2022 20.70 20.82 20.38 20.63 886,198 -0.55(-2.62%)
Jul 13, 2022 21.51 21.51 21.01 21.18 1,208,847 -0.49(-2.26%)
Jul 12, 2022 21.29 21.91 21.29 21.67 1,336,665 +0.16(+0.73%)
Jul 11, 2022 21.82 21.92 21.46 21.52 835,019 -0.55(-2.51%)
Jul 08, 2022 22.30 22.30 21.85 22.07 813,983 -0.09(-0.42%)
Jul 07, 2022 22.06 22.30 22.06 22.16 1,027,017 +0.30(+1.35%)
Jul 06, 2022 21.91 22.15 21.60 21.87 939,776 -0.18(-0.80%)
Jul 05, 2022 21.64 22.07 21.29 22.04 947,082 -0.02(-0.08%)
Jul 01, 2022 21.72 22.10 21.34 22.06 2,042,318 +0.35(+1.62%)
Jun 30, 2022 21.41 21.96 21.35 21.71 1,289,585 -0.10(-0.47%)
Jun 29, 2022 21.95 21.95 21.56 21.81 948,218 +0.02(+0.08%)
Jun 28, 2022 22.50 22.61 21.76 21.79 1,405,505 -0.38(-1.71%)
Jun 27, 2022 22.42 22.61 22.04 22.17 999,301 -0.01(-0.04%)
Jun 24, 2022 21.68 22.36 21.68 22.18 2,404,933 +0.63(+2.92%)
Jun 23, 2022 21.75 21.92 21.10 21.55 763,129 -0.29(-1.31%)
Jun 22, 2022 21.52 21.95 21.52 21.84 805,611 -0.11(-0.51%)
Jun 21, 2022 22.28 22.28 21.82 21.95 959,559 +0.26(+1.19%)
Jun 17, 2022 21.41 21.90 21.28 21.69 2,158,299 +0.45(+2.13%)
Jun 16, 2022 21.61 21.85 21.17 21.24 1,130,651 -0.94(-4.25%)
Jun 15, 2022 22.36 22.61 21.91 22.18 940,063 +0.12(+0.54%)
Jun 14, 2022 21.95 22.24 21.83 22.06 1,086,423 +0.09(+0.42%)
Jun 13, 2022 22.24 22.39 21.82 21.97 1,293,350 -0.80(-3.50%)
Jun 10, 2022 22.94 23.10 22.66 22.77 1,038,963 -0.70(-2.97%)
Jun 09, 2022 24.38 24.51 23.42 23.46 1,099,025 -1.01(-4.12%)
Jun 08, 2022 24.66 24.75 24.26 24.47 950,218 -0.52(-2.09%)
Jun 07, 2022 24.30 25.02 24.30 24.99 949,903 +0.40(+1.64%)
Jun 06, 2022 24.86 24.86 24.43 24.59 1,066,885 +0.01(+0.04%)
Jun 03, 2022 24.67 24.75 24.44 24.58 784,912 -0.27(-1.11%)
Jun 02, 2022 24.32 24.86 24.10 24.86 825,698 +0.62(+2.57%)
Jun 01, 2022 24.59 24.63 23.86 24.23 703,755 -0.26(-1.05%)
May 31, 2022 24.28 24.67 24.11 24.49 920,697 -0.09(-0.37%)
May 27, 2022 24.14 24.59 24.10 24.58 858,212 +0.52(+2.17%)
May 26, 2022 23.93 24.22 23.93 24.06 768,304 +0.41(+1.74%)
May 25, 2022 23.52 24.04 23.47 23.65 1,090,311 +0.16(+0.66%)
May 24, 2022 23.48 23.59 23.05 23.49 842,329 -0.03(-0.12%)
May 23, 2022 23.82 23.88 23.36 23.52 1,130,868 +0.26(+1.10%)
May 20, 2022 23.25 23.45 22.68 23.26 1,130,258 +0.14(+0.59%)
May 19, 2022 23.16 23.45 22.93 23.12 1,365,284 -0.20(-0.86%)
May 18, 2022 23.38 23.49 23.07 23.33 1,350,613 -0.31(-1.32%)
May 17, 2022 23.20 23.77 23.10 23.64 954,082 +0.87(+3.82%)
May 16, 2022 22.86 23.02 22.57 22.77 1,001,799 -0.21(-0.92%)
May 13, 2022 23.24 23.41 22.77 22.98 1,132,411 +0.05(+0.24%)
May 12, 2022 22.63 22.94 22.34 22.92 792,977 +0.15(+0.64%)
May 11, 2022 23.43 23.68 22.73 22.78 916,925 -0.49(-2.09%)
May 10, 2022 23.81 23.96 22.74 23.26 1,202,774 -0.20(-0.86%)
May 09, 2022 23.09 23.82 22.95 23.46 1,306,396 +0.12(+0.51%)
May 06, 2022 23.53 23.68 23.03 23.34 914,722 -0.32(-1.36%)
May 05, 2022 24.38 24.40 23.33 23.66 972,919 -0.81(-3.29%)
May 04, 2022 23.90 24.54 23.66 24.47 950,483 +0.61(+2.57%)
May 03, 2022 23.51 23.98 23.20 23.86 1,302,541 +0.55(+2.36%)
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.