Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.60 20.60 20.29 20.33 56,408 +0.18(+0.88%)
Jul 28, 2022 20.20 20.21 20.01 20.16 22,470 +0.16(+0.79%)
Jul 27, 2022 19.77 20.00 19.64 20.00 184,894 +0.37(+1.90%)
Jul 26, 2022 19.93 19.93 19.56 19.62 11,498 +0.12(+0.62%)
Jul 25, 2022 19.44 19.53 19.44 19.50 7,128 +0.18(+0.91%)
Jul 22, 2022 19.47 19.60 19.29 19.33 22,005 -0.10(-0.51%)
Jul 21, 2022 19.30 19.46 19.30 19.43 3,396 -0.17(-0.87%)
Jul 20, 2022 19.58 19.67 19.57 19.60 10,995 -0.08(-0.40%)
Jul 19, 2022 19.62 19.71 19.55 19.67 4,223 +0.04(+0.21%)
Jul 18, 2022 19.73 19.86 19.61 19.63 21,645 +0.23(+1.21%)
Jul 15, 2022 19.46 19.46 19.23 19.40 49,993 +0.19(+1.00%)
Jul 14, 2022 19.13 19.21 18.84 19.21 33,141 -0.16(-0.81%)
Jul 13, 2022 19.23 19.53 19.23 19.36 8,697 +0.06(+0.31%)
Jul 12, 2022 19.63 19.63 19.30 19.30 10,679 -0.78(-3.87%)
Jul 11, 2022 19.93 20.18 19.84 20.08 25,121 +0.01(+0.03%)
Jul 08, 2022 20.05 20.12 19.85 20.08 18,315 +0.16(+0.79%)
Jul 07, 2022 19.92 19.99 19.87 19.92 164,119 +0.57(+2.95%)
Jul 06, 2022 19.67 19.67 19.20 19.35 9,784 -0.42(-2.14%)
Jul 05, 2022 20.45 20.45 19.74 19.77 34,728 -1.09(-5.24%)
Jul 01, 2022 20.86 20.92 20.71 20.87 15,917 +0.10(+0.48%)
Jun 30, 2022 21.20 21.20 20.65 20.77 34,389 -0.49(-2.29%)
Jun 29, 2022 21.72 22.05 21.21 21.25 18,591 -0.33(-1.51%)
Jun 28, 2022 21.55 21.61 21.37 21.58 9,087 +0.16(+0.76%)
Jun 27, 2022 21.37 21.56 21.34 21.42 4,954 +0.01(+0.04%)
Jun 24, 2022 21.33 21.44 21.20 21.41 3,937 +0.12(+0.56%)
Jun 23, 2022 21.60 23.54 21.23 21.29 17,231 -0.41(-1.89%)
Jun 22, 2022 21.47 21.76 21.35 21.70 30,198 -0.26(-1.18%)
Jun 21, 2022 22.12 22.29 21.88 21.96 15,500 +0.07(+0.33%)
Jun 17, 2022 22.23 22.23 21.69 21.89 38,936 -0.56(-2.51%)
Jun 16, 2022 22.21 22.88 22.00 22.45 28,346 +0.15(+0.69%)
Jun 15, 2022 22.28 22.46 22.14 22.30 37,273 +0.04(+0.20%)
Jun 14, 2022 22.38 22.60 22.10 22.25 30,414 -0.07(-0.32%)
Jun 13, 2022 22.50 22.72 22.06 22.32 32,481 -0.47(-2.05%)
Jun 10, 2022 22.78 23.66 22.56 22.79 189,540 -0.08(-0.37%)
Jun 09, 2022 22.95 23.47 22.83 22.88 49,422 -0.09(-0.41%)
Jun 08, 2022 23.00 23.02 22.83 22.97 35,111 +0.13(+0.55%)
Jun 07, 2022 22.67 22.87 22.62 22.84 36,329 +0.20(+0.88%)
Jun 06, 2022 22.78 22.82 22.58 22.64 22,375 -0.09(-0.42%)
Jun 03, 2022 22.73 22.88 22.59 22.74 270,827 +0.13(+0.58%)
Jun 02, 2022 22.48 22.73 22.43 22.61 54,656 +0.37(+1.67%)
Jun 01, 2022 22.27 22.35 22.23 22.24 15,506 +0.14(+0.63%)
May 31, 2022 22.55 22.55 22.03 22.10 48,145 -0.15(-0.67%)
May 27, 2022 22.15 22.25 22.02 22.25 43,595 +0.32(+1.48%)
May 26, 2022 21.77 21.93 21.65 21.92 17,227 +0.29(+1.35%)
May 25, 2022 21.58 21.70 21.44 21.63 37,078 +0.01(+0.06%)
May 24, 2022 21.57 21.64 21.49 21.62 28,577 +0.12(+0.56%)
May 23, 2022 21.54 21.64 21.46 21.49 2,848 -0.04(-0.17%)
May 20, 2022 21.49 21.53 21.29 21.53 46,031 +0.17(+0.78%)
May 19, 2022 21.03 21.47 20.97 21.36 21,183 +0.37(+1.77%)
May 18, 2022 21.37 21.37 20.99 20.99 9,309 -0.36(-1.69%)
May 17, 2022 21.66 21.71 21.36 21.36 8,730 -0.20(-0.92%)
May 16, 2022 21.20 21.61 21.20 21.55 22,369 +0.23(+1.08%)
May 13, 2022 21.23 21.41 21.03 21.32 8,224 +0.21(+0.99%)
May 12, 2022 21.10 21.21 20.94 21.11 13,491 -0.08(-0.36%)
May 11, 2022 21.15 21.33 21.15 21.19 6,906 +0.44(+2.11%)
May 10, 2022 20.95 21.13 20.72 20.75 5,266 -0.19(-0.91%)
May 09, 2022 21.53 21.53 20.88 20.94 82,311 -0.86(-3.95%)
May 06, 2022 21.70 21.87 21.59 21.80 13,128 +0.05(+0.25%)
May 05, 2022 21.92 21.92 21.60 21.75 4,643 -0.13(-0.61%)
May 04, 2022 21.67 21.99 21.67 21.88 9,331 +0.50(+2.31%)
May 03, 2022 21.51 21.68 21.34 21.39 10,683 -0.32(-1.45%)
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.