Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.21 25.89 24.52 25.85 3,758,000 +0.91(+3.66%)
Jul 28, 2022 24.18 25.03 23.69 24.94 4,298,721 +0.94(+3.92%)
Jul 27, 2022 23.64 24.11 23.13 24.00 5,556,567 +0.65(+2.77%)
Jul 26, 2022 24.16 24.49 23.35 23.35 6,752,249 -2.34(-9.12%)
Jul 25, 2022 26.87 26.90 25.49 25.69 4,375,375 -1.15(-4.30%)
Jul 22, 2022 27.50 27.77 26.71 26.85 2,216,334 -0.57(-2.07%)
Jul 21, 2022 26.79 27.44 26.50 27.41 2,029,888 +0.44(+1.64%)
Jul 20, 2022 26.17 27.03 25.88 26.97 4,814,442 +0.71(+2.70%)
Jul 19, 2022 26.10 26.43 25.73 26.26 5,191,804 +0.59(+2.28%)
Jul 18, 2022 25.14 26.41 25.14 25.68 3,885,238 +0.63(+2.51%)
Jul 15, 2022 24.06 25.05 23.90 25.05 4,176,459 +1.13(+4.71%)
Jul 14, 2022 24.76 24.76 23.62 23.92 4,824,020 -0.92(-3.71%)
Jul 13, 2022 25.47 25.62 24.82 24.84 4,129,117 -0.84(-3.28%)
Jul 12, 2022 25.47 26.69 25.37 25.68 4,213,636 -0.20(-0.75%)
Jul 11, 2022 25.68 26.14 25.07 25.88 5,084,328 +0.00(+0.00%)
Jul 08, 2022 25.30 26.46 24.51 25.88 7,643,654 +0.81(+3.22%)
Jul 07, 2022 24.03 25.50 23.80 25.07 7,844,785 +0.79(+3.25%)
Jul 06, 2022 25.62 25.68 24.23 24.28 8,353,637 -1.81(-6.94%)
Jul 05, 2022 24.96 26.22 24.25 26.09 12,236,418 +0.65(+2.55%)
Jul 01, 2022 25.84 26.45 24.53 25.45 37,423,212 -6.22(-19.64%)
Jun 30, 2022 31.20 31.70 30.46 31.66 3,765,037 -0.20(-0.61%)
Jun 29, 2022 32.45 32.83 31.69 31.86 3,343,642 -0.81(-2.47%)
Jun 28, 2022 33.63 34.20 32.44 32.67 3,928,849 -0.76(-2.28%)
Jun 27, 2022 34.65 34.65 33.31 33.43 7,019,928 -1.39(-4.00%)
Jun 24, 2022 34.06 35.25 33.50 34.82 5,784,520 +0.77(+2.27%)
Jun 23, 2022 34.13 34.86 32.95 34.05 4,167,347 -0.20(-0.60%)
Jun 22, 2022 36.84 37.19 33.16 34.26 11,293,760 -3.30(-8.79%)
Jun 21, 2022 36.69 38.79 36.51 37.56 4,561,546 +1.85(+5.17%)
Jun 17, 2022 36.11 36.50 35.28 35.71 6,694,990 -0.05(-0.15%)
Jun 16, 2022 37.16 37.32 35.37 35.76 4,381,698 -2.20(-5.80%)
Jun 15, 2022 36.83 39.92 36.72 37.96 6,663,154 +1.53(+4.19%)
Jun 14, 2022 36.29 37.02 35.89 36.44 3,826,732 +0.47(+1.31%)
Jun 13, 2022 39.84 40.15 35.59 35.97 7,272,731 -4.62(-11.39%)
Jun 10, 2022 40.71 41.48 40.17 40.59 3,913,810 -0.75(-1.82%)
Jun 09, 2022 40.37 42.26 39.72 41.34 8,432,300 +0.75(+1.84%)
Jun 08, 2022 40.00 41.88 39.67 40.60 6,844,478 +0.15(+0.37%)
Jun 07, 2022 40.21 41.65 39.41 40.45 15,068,464 +3.52(+9.54%)
Jun 06, 2022 36.12 36.95 35.66 36.93 4,661,273 +0.56(+1.54%)
Jun 03, 2022 37.14 37.67 36.12 36.36 9,309,287 +0.26(+0.73%)
Jun 02, 2022 35.44 36.48 35.03 36.10 5,384,559 +0.86(+2.44%)
Jun 01, 2022 35.65 35.93 34.27 35.24 2,853,165 -0.11(-0.30%)
May 31, 2022 36.39 36.66 35.03 35.35 4,125,799 -1.36(-3.70%)
May 27, 2022 37.29 38.46 35.24 36.71 8,076,230 -1.16(-3.06%)
May 26, 2022 36.21 38.18 35.77 37.86 5,771,210 +2.38(+6.69%)
May 25, 2022 32.27 37.36 32.00 35.49 15,808,927 +3.77(+11.89%)
May 24, 2022 32.79 32.90 30.37 31.72 5,637,164 -1.81(-5.39%)
May 23, 2022 33.31 34.67 32.90 33.52 6,082,434 -0.84(-2.45%)
May 20, 2022 37.75 38.04 33.85 34.37 12,875,110 -5.12(-12.97%)
May 19, 2022 35.59 40.02 35.05 39.49 16,059,394 +1.67(+4.43%)
May 18, 2022 39.46 39.70 37.08 37.81 9,213,924 -4.68(-11.02%)
May 17, 2022 41.34 42.62 40.94 42.49 2,036,640 +1.24(+3.00%)
May 16, 2022 42.21 42.21 40.70 41.26 2,128,174 -1.21(-2.85%)
May 13, 2022 42.32 43.53 42.32 42.47 2,201,541 +0.82(+1.96%)
May 12, 2022 41.18 42.87 40.38 41.65 2,898,562 +0.75(+1.84%)
May 11, 2022 43.04 43.21 40.79 40.90 3,671,950 -2.40(-5.55%)
May 10, 2022 44.93 45.15 42.12 43.30 3,466,867 -1.09(-2.45%)
May 09, 2022 47.87 48.22 44.31 44.39 4,530,612 -4.47(-9.15%)
May 06, 2022 49.80 50.14 48.09 48.86 2,636,650 -1.44(-2.86%)
May 05, 2022 50.94 51.19 49.65 50.30 1,997,760 -1.21(-2.35%)
May 04, 2022 50.80 51.83 49.89 51.51 1,766,302 +1.06(+2.10%)
May 03, 2022 51.63 51.77 50.32 50.44 1,748,870 -1.10(-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.