Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.21 19.24 19.13 19.21 1,832 +0.34(+1.78%)
Jul 28, 2022 19.11 19.11 18.85 18.87 2,036 +0.45(+2.43%)
Jul 27, 2022 18.13 18.42 18.13 18.42 929 +0.36(+1.99%)
Jul 26, 2022 18.00 18.07 17.92 18.06 7,985 +0.37(+2.10%)
Jul 25, 2022 17.76 17.82 17.65 17.69 3,977 -0.58(-3.18%)
Jul 22, 2022 18.63 18.86 18.27 18.27 847 -0.15(-0.79%)
Jul 21, 2022 18.33 18.45 18.24 18.42 3,017 +0.54(+3.05%)
Jul 20, 2022 17.87 17.88 17.87 17.87 225 -0.62(-3.34%)
Jul 19, 2022 18.52 18.69 18.49 18.49 864 +0.14(+0.74%)
Jul 18, 2022 18.53 18.53 18.35 18.35 934 +0.20(+1.10%)
Jul 15, 2022 18.29 18.29 17.88 18.15 6,368 -0.15(-0.79%)
Jul 14, 2022 18.23 18.38 18.23 18.30 907 -1.04(-5.39%)
Jul 13, 2022 18.67 19.72 18.67 19.34 1,495 +0.48(+2.54%)
Jul 12, 2022 19.06 19.30 18.86 18.86 5,267 -0.34(-1.79%)
Jul 11, 2022 19.16 19.39 19.16 19.20 3,731 -0.41(-2.08%)
Jul 08, 2022 19.69 19.83 19.61 19.61 558 +0.12(+0.64%)
Jul 07, 2022 19.76 19.76 19.36 19.49 41,550 +0.15(+0.76%)
Jul 06, 2022 19.70 19.73 18.71 19.34 8,550 -0.50(-2.52%)
Jul 05, 2022 19.67 19.84 19.56 19.84 1,051 -1.16(-5.53%)
Jul 01, 2022 20.14 21.02 20.10 21.00 3,519 +0.43(+2.10%)
Jun 30, 2022 20.87 20.87 20.34 20.57 5,751 -0.82(-3.83%)
Jun 29, 2022 21.77 21.77 21.26 21.39 26,208 -0.27(-1.23%)
Jun 28, 2022 22.17 22.18 21.66 21.66 7,396 -0.44(-2.01%)
Jun 27, 2022 22.20 22.22 21.93 22.10 5,412 -0.17(-0.74%)
Jun 24, 2022 21.85 22.35 21.85 22.27 4,388 +0.46(+2.13%)
Jun 23, 2022 22.77 22.79 21.64 21.80 10,584 -0.97(-4.26%)
Jun 22, 2022 22.76 22.78 22.76 22.77 759 -0.14(-0.60%)
Jun 21, 2022 22.75 23.12 22.75 22.91 2,169 -0.02(-0.07%)
Jun 17, 2022 23.02 23.02 22.83 22.93 439 -0.36(-1.55%)
Jun 16, 2022 22.54 23.33 22.31 23.29 38,316 +0.65(+2.89%)
Jun 15, 2022 22.73 22.73 22.06 22.63 3,901 +0.48(+2.17%)
Jun 14, 2022 22.35 22.35 22.15 22.15 1,308 -0.70(-3.05%)
Jun 13, 2022 23.51 23.54 22.79 22.85 17,370 -1.95(-7.85%)
Jun 10, 2022 23.18 24.80 23.18 24.80 10,516 +1.30(+5.52%)
Jun 09, 2022 24.06 24.06 23.33 23.50 9,909 -0.82(-3.38%)
Jun 08, 2022 24.42 24.49 24.23 24.32 3,913 -0.14(-0.55%)
Jun 07, 2022 24.27 24.51 24.22 24.46 2,986 +0.31(+1.27%)
Jun 06, 2022 24.75 24.75 24.06 24.15 10,204 -0.39(-1.61%)
Jun 03, 2022 25.07 25.07 24.42 24.54 1,801 -0.74(-2.94%)
Jun 02, 2022 24.52 25.29 24.50 25.29 3,775 +1.15(+4.78%)
Jun 01, 2022 24.03 24.22 23.99 24.13 2,065 +0.24(+1.02%)
May 31, 2022 24.74 24.74 23.89 23.89 1,703 -0.62(-2.52%)
May 27, 2022 24.78 24.78 24.44 24.51 3,806 -0.04(-0.15%)
May 26, 2022 24.64 24.64 24.35 24.54 1,129 -0.20(-0.81%)
May 25, 2022 24.57 24.81 24.40 24.74 4,484 -0.20(-0.81%)
May 24, 2022 24.64 25.01 24.61 24.94 3,788 +0.60(+2.47%)
May 23, 2022 24.71 24.82 24.32 24.34 9,006 +0.20(+0.83%)
May 20, 2022 23.97 24.25 23.90 24.14 2,075 -0.05(-0.19%)
May 19, 2022 23.55 24.25 23.55 24.19 32,664 +1.40(+6.13%)
May 18, 2022 23.21 23.21 22.79 22.79 5,310 -0.49(-2.11%)
May 17, 2022 23.46 23.52 23.17 23.28 5,308 -0.03(-0.13%)
May 16, 2022 22.93 23.31 22.93 23.31 9,674 +0.41(+1.81%)
May 13, 2022 22.57 23.08 22.57 22.90 8,940 +0.12(+0.51%)
May 12, 2022 23.34 23.59 22.48 22.78 8,495 -1.32(-5.49%)
May 11, 2022 24.51 24.60 24.11 24.11 2,073 +0.20(+0.84%)
May 10, 2022 24.74 24.75 23.91 23.91 12,523 -0.70(-2.84%)
May 09, 2022 25.37 25.61 24.53 24.61 9,090 -1.62(-6.16%)
May 06, 2022 26.11 26.44 26.09 26.22 3,824 -0.13(-0.48%)
May 05, 2022 27.54 27.54 26.14 26.35 4,994 -0.84(-3.10%)
May 04, 2022 26.58 27.29 26.16 27.19 15,726 +0.65(+2.46%)
May 03, 2022 25.99 26.83 25.99 26.54 7,801 +0.44(+1.70%)
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.