Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.77 17.23 16.46 17.15 1,393,801 -0.25(-1.44%)
Jul 28, 2022 17.49 17.73 17.08 17.40 899,546 -0.56(-3.12%)
Jul 27, 2022 18.03 18.25 17.60 17.96 430,863 +0.42(+2.39%)
Jul 26, 2022 18.50 18.61 17.40 17.54 418,933 -1.08(-5.80%)
Jul 25, 2022 19.47 19.47 18.46 18.62 440,878 -0.73(-3.77%)
Jul 22, 2022 19.41 19.82 19.26 19.35 685,727 -0.25(-1.28%)
Jul 21, 2022 19.08 19.66 19.05 19.60 575,987 +0.34(+1.77%)
Jul 20, 2022 18.33 19.43 18.33 19.26 594,204 +0.79(+4.28%)
Jul 19, 2022 18.73 18.82 18.03 18.47 571,878 +0.14(+0.76%)
Jul 18, 2022 18.09 18.63 17.96 18.33 625,614 +0.47(+2.63%)
Jul 15, 2022 17.95 17.98 17.48 17.86 684,987 +0.25(+1.42%)
Jul 14, 2022 17.34 17.66 17.00 17.61 643,604 +0.11(+0.63%)
Jul 13, 2022 17.76 17.88 17.27 17.50 965,058 -0.78(-4.27%)
Jul 12, 2022 19.81 20.18 18.15 18.28 631,009 -1.53(-7.72%)
Jul 11, 2022 20.17 20.25 19.60 19.81 433,845 -0.51(-2.51%)
Jul 08, 2022 19.96 20.74 19.93 20.32 1,009,436 +0.11(+0.54%)
Jul 07, 2022 19.68 20.29 19.52 20.21 607,141 +0.66(+3.38%)
Jul 06, 2022 18.99 19.95 18.83 19.55 512,640 +0.44(+2.30%)
Jul 05, 2022 18.28 19.11 17.99 19.11 661,236 +0.71(+3.86%)
Jul 01, 2022 17.94 18.50 17.29 18.40 654,368 +0.26(+1.43%)
Jun 30, 2022 18.52 18.53 17.92 18.14 1,069,864 -0.61(-3.25%)
Jun 29, 2022 18.49 18.77 18.12 18.75 432,231 +0.14(+0.75%)
Jun 28, 2022 19.00 19.28 18.48 18.61 548,431 -0.39(-2.05%)
Jun 27, 2022 18.97 19.51 18.74 19.00 702,123 +0.05(+0.26%)
Jun 24, 2022 18.78 19.42 18.78 18.95 3,492,926 +0.33(+1.77%)
Jun 23, 2022 18.25 18.71 18.06 18.62 567,867 +0.38(+2.08%)
Jun 22, 2022 17.70 18.80 17.64 18.24 700,124 +0.29(+1.62%)
Jun 21, 2022 18.08 18.50 17.93 17.95 697,600 -0.05(-0.28%)
Jun 17, 2022 16.80 18.17 16.67 18.00 2,737,773 +1.52(+9.22%)
Jun 16, 2022 16.37 16.64 15.85 16.48 1,161,719 -0.53(-3.12%)
Jun 15, 2022 16.85 17.23 16.42 17.01 987,844 +0.38(+2.29%)
Jun 14, 2022 16.99 17.00 16.42 16.63 703,272 -0.30(-1.77%)
Jun 13, 2022 18.14 18.43 16.80 16.93 1,067,154 -1.92(-10.19%)
Jun 10, 2022 19.19 19.43 18.77 18.85 655,297 -0.78(-3.97%)
Jun 09, 2022 20.24 20.52 19.46 19.63 841,463 -0.79(-3.87%)
Jun 08, 2022 20.42 20.83 20.16 20.42 512,546 -0.15(-0.73%)
Jun 07, 2022 19.87 20.86 19.61 20.57 555,352 +0.49(+2.44%)
Jun 06, 2022 20.45 20.76 19.24 20.08 1,148,366 -0.25(-1.23%)
Jun 03, 2022 19.97 20.60 19.61 20.33 978,683 +0.03(+0.15%)
Jun 02, 2022 19.53 20.53 18.42 20.30 840,258 +0.87(+4.48%)
Jun 01, 2022 19.19 19.79 18.89 19.43 740,049 +0.53(+2.80%)
May 31, 2022 19.66 19.90 18.87 18.90 1,149,050 -1.03(-5.17%)
May 27, 2022 19.60 20.00 19.53 19.93 540,815 +0.69(+3.59%)
May 26, 2022 19.11 19.73 19.01 19.24 920,424 +0.18(+0.94%)
May 25, 2022 18.04 19.19 17.98 19.06 690,115 +0.82(+4.50%)
May 24, 2022 18.94 19.03 18.09 18.24 883,709 -0.99(-5.15%)
May 23, 2022 18.95 19.42 18.48 19.23 943,025 +0.39(+2.07%)
May 20, 2022 18.82 19.19 18.23 18.84 738,637 +0.46(+2.50%)
May 19, 2022 17.87 18.70 17.87 18.38 648,004 +0.18(+0.99%)
May 18, 2022 18.65 18.93 18.06 18.20 787,165 -0.63(-3.35%)
May 17, 2022 19.75 19.92 18.69 18.83 1,021,565 -0.32(-1.67%)
May 16, 2022 19.18 19.70 18.88 19.15 789,068 -0.38(-1.95%)
May 13, 2022 18.70 19.87 18.40 19.53 1,412,129 +1.19(+6.49%)
May 12, 2022 17.44 18.81 17.25 18.34 1,350,570 +0.51(+2.86%)
May 11, 2022 19.33 19.92 17.61 17.83 1,390,574 -1.81(-9.22%)
May 10, 2022 20.33 20.41 18.95 19.64 1,017,628 -0.34(-1.70%)
May 09, 2022 22.61 22.86 19.80 19.98 1,546,468 -3.36(-14.40%)
May 06, 2022 24.19 24.52 23.31 23.34 1,303,809 -1.21(-4.93%)
May 05, 2022 25.37 25.75 24.00 24.55 2,316,962 -2.70(-9.91%)
May 04, 2022 26.84 27.60 26.04 27.25 1,870,055 +0.55(+2.06%)
May 03, 2022 26.28 26.92 26.17 26.70 806,180 +0.05(+0.19%)
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.