Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 20.25 20.79 20.15 20.17 29,559,098 -0.05(-0.25%)
Aug 05, 2022 20.53 20.68 19.88 20.22 34,056,476 -0.68(-3.25%)
Aug 04, 2022 20.39 21.47 20.32 20.90 37,682,048 +0.60(+2.96%)
Aug 03, 2022 20.31 20.37 19.43 20.30 44,012,344 +0.12(+0.59%)
Aug 02, 2022 19.68 20.95 19.61 20.18 51,229,172 +0.00(+0.00%)
Aug 01, 2022 20.19 20.76 19.87 20.18 54,325,348 +0.45(+2.28%)
Jul 29, 2022 18.81 19.84 18.66 19.73 36,943,032 +0.24(+1.23%)
Jul 28, 2022 19.18 19.55 18.59 19.49 31,028,832 +0.11(+0.57%)
Jul 27, 2022 19.14 19.50 18.75 19.38 32,906,186 +0.34(+1.79%)
Jul 26, 2022 19.35 19.74 18.91 19.04 27,595,932 -0.29(-1.50%)
Jul 25, 2022 18.98 19.50 18.77 19.33 30,295,484 +0.09(+0.47%)
Jul 22, 2022 20.72 20.78 19.00 19.24 55,606,920 -1.44(-6.96%)
Jul 21, 2022 20.16 21.17 20.16 20.68 39,811,240 +0.31(+1.52%)
Jul 20, 2022 20.01 20.95 20.01 20.37 40,314,184 +0.17(+0.84%)
Jul 19, 2022 21.10 21.10 19.52 20.20 63,135,364 -0.64(-3.07%)
Jul 18, 2022 20.96 21.82 20.60 20.84 40,327,556 +0.12(+0.58%)
Jul 15, 2022 20.84 20.90 19.93 20.72 41,337,800 -0.33(-1.57%)
Jul 14, 2022 21.06 21.45 20.66 21.05 41,014,732 -0.04(-0.19%)
Jul 13, 2022 20.23 21.79 20.23 21.09 50,031,516 +0.22(+1.05%)
Jul 12, 2022 20.41 21.19 20.04 20.87 49,730,936 +0.30(+1.46%)
Jul 11, 2022 21.60 21.74 20.50 20.57 54,720,800 -2.03(-8.98%)
Jul 08, 2022 22.16 23.28 21.66 22.60 48,917,232 +0.10(+0.44%)
Jul 07, 2022 21.40 23.10 21.36 22.50 72,045,752 +1.67(+8.02%)
Jul 06, 2022 21.81 21.82 20.26 20.83 58,901,380 -1.35(-6.09%)
Jul 05, 2022 21.04 22.20 20.35 22.18 50,587,360 +0.82(+3.84%)
Jul 01, 2022 22.32 22.50 20.95 21.36 56,855,480 -0.36(-1.66%)
Jun 30, 2022 21.86 22.11 20.90 21.72 52,988,120 -0.14(-0.64%)
Jun 29, 2022 20.76 22.28 20.60 21.86 71,497,280 -0.50(-2.24%)
Jun 28, 2022 22.36 23.45 22.02 22.36 76,271,392 -0.59(-2.57%)
Jun 27, 2022 24.13 24.43 22.85 22.95 61,592,432 -1.13(-4.69%)
Jun 24, 2022 23.22 24.17 23.16 24.08 67,062,880 +1.03(+4.47%)
Jun 23, 2022 23.11 23.21 22.23 23.05 77,437,536 +0.50(+2.22%)
Jun 22, 2022 22.34 23.13 21.93 22.55 81,462,048 -0.11(-0.49%)
Jun 21, 2022 21.84 23.10 21.58 22.66 90,157,960 +1.89(+9.10%)
Jun 17, 2022 19.77 20.89 19.73 20.77 82,069,456 +1.59(+8.29%)
Jun 16, 2022 19.18 19.93 18.47 19.18 77,122,200 -0.93(-4.62%)
Jun 15, 2022 18.96 20.26 18.18 20.11 121,092,376 +1.45(+7.77%)
Jun 14, 2022 16.53 19.09 16.49 18.66 105,379,464 +2.67(+16.70%)
Jun 13, 2022 17.32 17.49 15.84 15.99 60,459,800 -2.15(-11.85%)
Jun 10, 2022 18.86 19.18 17.81 18.14 61,359,976 -0.68(-3.61%)
Jun 09, 2022 18.72 19.68 18.45 18.82 73,794,256 -1.56(-7.65%)
Jun 08, 2022 20.32 20.45 19.86 20.38 65,134,212 +0.73(+3.72%)
Jun 07, 2022 18.98 19.68 18.60 19.65 49,303,872 +0.47(+2.45%)
Jun 06, 2022 18.99 19.80 18.80 19.18 68,653,696 +1.10(+6.08%)
Jun 03, 2022 18.42 18.74 17.81 18.08 57,620,720 -0.77(-4.08%)
Jun 02, 2022 17.54 18.85 16.99 18.85 77,716,944 +1.28(+7.29%)
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.