Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.21 25.89 24.52 25.85 3,758,509 +0.91(+3.66%)
Jul 28, 2022 24.17 25.03 23.69 24.94 4,299,303 +0.94(+3.92%)
Jul 27, 2022 23.64 24.10 23.13 24.00 5,557,319 +0.65(+2.77%)
Jul 26, 2022 24.16 24.48 23.35 23.35 6,753,163 -2.34(-9.12%)
Jul 25, 2022 26.87 26.90 25.49 25.69 4,375,968 -1.15(-4.30%)
Jul 22, 2022 27.50 27.77 26.70 26.84 2,216,634 -0.57(-2.07%)
Jul 21, 2022 26.78 27.44 26.50 27.41 2,030,163 +0.44(+1.64%)
Jul 20, 2022 26.17 27.03 25.88 26.97 4,815,094 +0.71(+2.70%)
Jul 19, 2022 26.10 26.43 25.73 26.26 5,192,508 +0.59(+2.28%)
Jul 18, 2022 25.14 26.41 25.14 25.67 3,885,764 +0.63(+2.51%)
Jul 15, 2022 24.06 25.05 23.90 25.04 4,177,025 +1.13(+4.71%)
Jul 14, 2022 24.76 24.76 23.61 23.92 4,824,673 -0.92(-3.71%)
Jul 13, 2022 25.47 25.62 24.82 24.84 4,129,676 -0.84(-3.28%)
Jul 12, 2022 25.47 26.68 25.37 25.68 4,214,207 -0.20(-0.75%)
Jul 11, 2022 25.68 26.13 25.07 25.88 5,085,016 +0.00(+0.00%)
Jul 08, 2022 25.30 26.45 24.50 25.88 7,644,690 +0.81(+3.22%)
Jul 07, 2022 24.02 25.50 23.79 25.07 7,845,847 +0.79(+3.25%)
Jul 06, 2022 25.62 25.68 24.23 24.28 8,354,769 -1.81(-6.94%)
Jul 05, 2022 24.95 26.21 24.25 26.09 12,238,075 +0.65(+2.55%)
Jul 01, 2022 25.83 26.44 24.53 25.44 37,428,280 -6.22(-19.64%)
Jun 30, 2022 31.20 31.70 30.45 31.66 3,765,547 -0.20(-0.61%)
Jun 29, 2022 32.44 32.82 31.69 31.86 3,344,095 -0.81(-2.47%)
Jun 28, 2022 33.63 34.20 32.43 32.66 3,929,381 -0.76(-2.28%)
Jun 27, 2022 34.64 34.64 33.31 33.43 7,020,879 -1.39(-4.00%)
Jun 24, 2022 34.06 35.25 33.50 34.82 5,785,304 +0.77(+2.27%)
Jun 23, 2022 34.13 34.85 32.95 34.05 4,167,911 -0.20(-0.60%)
Jun 22, 2022 36.83 37.19 33.15 34.25 11,295,290 -3.30(-8.79%)
Jun 21, 2022 36.68 38.78 36.50 37.55 4,562,164 +1.85(+5.17%)
Jun 17, 2022 36.10 36.50 35.27 35.71 6,695,897 -0.05(-0.15%)
Jun 16, 2022 37.15 37.31 35.37 35.76 4,382,292 -2.20(-5.80%)
Jun 15, 2022 36.82 39.92 36.72 37.96 6,664,057 +1.53(+4.19%)
Jun 14, 2022 36.28 37.02 35.89 36.43 3,827,250 +0.47(+1.31%)
Jun 13, 2022 39.83 40.14 35.58 35.96 7,273,716 -4.62(-11.39%)
Jun 10, 2022 40.70 41.47 40.17 40.58 3,914,340 -0.75(-1.82%)
Jun 09, 2022 40.36 42.25 39.72 41.34 8,433,443 +0.75(+1.84%)
Jun 08, 2022 40.00 41.87 39.66 40.59 6,845,405 +0.15(+0.37%)
Jun 07, 2022 40.20 41.64 39.40 40.44 15,070,505 +3.52(+9.54%)
Jun 06, 2022 36.11 36.95 35.66 36.92 4,661,905 +0.56(+1.54%)
Jun 03, 2022 37.13 37.67 36.11 36.36 9,310,548 +0.26(+0.73%)
Jun 02, 2022 35.43 36.47 35.03 36.10 5,385,289 +0.86(+2.44%)
Jun 01, 2022 35.64 35.92 34.26 35.24 2,853,552 -0.11(-0.30%)
May 31, 2022 36.39 36.66 35.03 35.34 4,126,357 -1.36(-3.70%)
May 27, 2022 37.29 38.45 35.24 36.70 8,077,324 -1.16(-3.06%)
May 26, 2022 36.20 38.17 35.76 37.86 5,771,991 +2.38(+6.69%)
May 25, 2022 32.27 37.36 31.99 35.48 15,811,069 +3.77(+11.89%)
May 24, 2022 32.78 32.90 30.36 31.71 5,637,927 -1.81(-5.39%)
May 23, 2022 33.31 34.67 32.90 33.52 6,083,257 -0.84(-2.45%)
May 20, 2022 37.74 38.03 33.84 34.36 12,876,854 -5.12(-12.97%)
May 19, 2022 35.59 40.02 35.05 39.48 16,061,569 +1.67(+4.43%)
May 18, 2022 39.45 39.69 37.07 37.81 9,215,172 -4.68(-11.02%)
May 17, 2022 41.33 42.62 40.93 42.49 2,036,916 +1.24(+3.00%)
May 16, 2022 42.21 42.21 40.69 41.25 2,128,462 -1.21(-2.85%)
May 13, 2022 42.31 43.52 42.31 42.46 2,201,840 +0.82(+1.96%)
May 12, 2022 41.17 42.86 40.37 41.65 2,898,955 +0.75(+1.84%)
May 11, 2022 43.03 43.21 40.79 40.89 3,672,447 -2.40(-5.55%)
May 10, 2022 44.92 45.14 42.12 43.29 3,467,336 -1.09(-2.45%)
May 09, 2022 47.86 48.21 44.30 44.38 4,531,225 -4.47(-9.15%)
May 06, 2022 49.80 50.13 48.08 48.85 2,637,008 -1.44(-2.86%)
May 05, 2022 50.94 51.18 49.64 50.29 1,998,030 -1.21(-2.35%)
May 04, 2022 50.80 51.82 49.89 51.50 1,766,542 +1.06(+2.10%)
May 03, 2022 51.62 51.76 50.31 50.44 1,749,107 -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.