Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.06 16.19 15.75 16.16 9,920,648 +0.18(+1.15%)
Jul 28, 2022 15.89 16.19 15.48 15.98 10,104,250 +0.00(+0.00%)
Jul 27, 2022 15.63 16.00 15.25 15.98 10,738,563 +0.60(+3.93%)
Jul 26, 2022 15.79 16.02 15.32 15.37 13,674,298 -1.20(-7.24%)
Jul 25, 2022 16.88 17.00 16.31 16.57 7,640,135 -0.17(-1.04%)
Jul 22, 2022 17.17 17.55 16.56 16.75 9,723,339 -0.33(-1.93%)
Jul 21, 2022 16.88 17.12 16.62 17.07 9,457,929 +0.08(+0.48%)
Jul 20, 2022 16.43 17.05 16.15 16.99 12,204,943 +0.37(+2.20%)
Jul 19, 2022 16.19 17.03 16.19 16.63 13,310,170 +0.69(+4.31%)
Jul 18, 2022 15.47 16.35 15.47 15.94 11,812,146 +0.73(+4.82%)
Jul 15, 2022 15.18 15.40 14.91 15.21 8,971,429 +0.32(+2.15%)
Jul 14, 2022 15.10 15.13 14.51 14.89 13,066,420 -0.48(-3.10%)
Jul 13, 2022 15.26 15.68 15.06 15.36 13,575,634 -0.11(-0.71%)
Jul 12, 2022 15.53 16.06 15.27 15.47 13,135,584 -0.16(-1.00%)
Jul 11, 2022 16.34 16.58 15.60 15.63 12,651,821 -0.78(-4.74%)
Jul 08, 2022 16.49 16.58 15.98 16.41 10,693,239 -0.02(-0.11%)
Jul 07, 2022 16.07 16.64 15.95 16.43 15,141,253 +0.35(+2.16%)
Jul 06, 2022 16.97 16.98 15.89 16.08 13,859,322 -1.14(-6.60%)
Jul 05, 2022 16.32 17.30 16.00 17.21 15,857,293 +0.76(+4.62%)
Jul 01, 2022 16.12 16.61 15.76 16.45 14,020,665 -0.32(-1.91%)
Jun 30, 2022 16.80 17.03 16.40 16.77 12,248,631 -0.47(-2.71%)
Jun 29, 2022 17.57 17.62 17.03 17.24 10,858,803 -0.50(-2.84%)
Jun 28, 2022 18.70 18.77 17.63 17.74 10,121,367 -0.75(-4.06%)
Jun 27, 2022 19.32 19.45 18.40 18.49 12,927,201 -0.70(-3.63%)
Jun 24, 2022 17.50 19.27 17.48 19.19 55,655,996 +1.73(+9.91%)
Jun 23, 2022 17.77 17.91 16.98 17.46 14,239,733 -0.43(-2.41%)
Jun 22, 2022 17.95 18.25 17.60 17.89 14,059,998 -0.36(-1.96%)
Jun 21, 2022 18.47 18.61 17.85 18.25 14,721,475 +0.05(+0.30%)
Jun 17, 2022 18.20 18.55 17.92 18.19 14,974,900 +0.05(+0.30%)
Jun 16, 2022 19.21 19.25 17.91 18.14 13,652,065 -1.93(-9.63%)
Jun 15, 2022 19.97 20.70 19.75 20.07 14,798,116 +0.11(+0.55%)
Jun 14, 2022 19.44 20.11 19.34 19.96 10,124,908 +0.68(+3.50%)
Jun 13, 2022 20.13 20.44 18.78 19.28 15,479,524 -1.65(-7.90%)
Jun 10, 2022 21.29 21.67 20.89 20.94 11,124,219 -0.84(-3.84%)
Jun 09, 2022 21.93 22.15 21.66 21.77 10,100,719 -0.25(-1.16%)
Jun 08, 2022 22.15 22.32 21.79 22.03 9,881,588 -0.20(-0.90%)
Jun 07, 2022 21.64 22.61 21.56 22.23 16,923,610 +0.25(+1.16%)
Jun 06, 2022 21.73 22.05 21.35 21.97 11,354,176 +0.33(+1.51%)
Jun 03, 2022 21.64 22.05 21.48 21.65 11,678,392 +0.01(+0.04%)
Jun 02, 2022 21.45 21.84 21.24 21.64 11,030,832 +0.44(+2.06%)
Jun 01, 2022 21.66 21.76 20.70 21.20 15,672,230 -0.29(-1.35%)
May 31, 2022 21.25 21.78 20.76 21.49 17,631,782 +0.19(+0.90%)
May 27, 2022 20.67 21.44 20.41 21.30 23,296,584 +0.47(+2.27%)
May 26, 2022 20.04 20.89 19.19 20.83 53,154,460 +3.37(+19.31%)
May 25, 2022 16.04 17.63 15.96 17.46 29,933,580 +1.45(+9.09%)
May 24, 2022 16.17 16.18 15.40 16.00 22,921,470 -0.69(-4.14%)
May 23, 2022 16.57 16.85 15.90 16.69 18,066,752 +0.19(+1.16%)
May 20, 2022 17.58 17.77 15.90 16.50 25,267,934 -1.09(-6.20%)
May 19, 2022 16.84 17.98 16.78 17.59 20,660,574 +0.30(+1.73%)
May 18, 2022 17.86 18.11 16.94 17.29 31,143,534 -2.06(-10.66%)
May 17, 2022 18.78 19.54 18.67 19.36 13,988,421 +0.35(+1.82%)
May 16, 2022 19.45 19.45 18.68 19.01 12,824,568 -0.57(-2.92%)
May 13, 2022 19.69 20.25 19.47 19.58 12,071,171 +0.32(+1.65%)
May 12, 2022 18.66 20.05 18.25 19.27 19,719,756 +0.83(+4.48%)
May 11, 2022 20.55 20.55 18.43 18.44 19,624,762 -1.81(-8.93%)
May 10, 2022 20.55 20.72 19.70 20.25 13,428,400 -0.09(-0.45%)
May 09, 2022 20.29 21.13 20.21 20.34 12,395,983 -0.67(-3.20%)
May 06, 2022 21.36 21.71 20.43 21.01 13,922,286 -0.64(-2.94%)
May 05, 2022 22.56 22.64 21.38 21.65 12,292,670 -1.40(-6.07%)
May 04, 2022 22.02 23.06 21.58 23.05 10,794,053 +0.99(+4.49%)
May 03, 2022 22.63 22.89 22.01 22.05 8,155,595 -0.52(-2.29%)
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.