Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.09 18.35 17.43 17.80 2,809,329 -0.60(-3.26%)
Jun 29, 2022 18.73 18.73 17.71 18.40 2,462,971 -0.51(-2.70%)
Jun 28, 2022 19.60 20.43 18.90 18.91 1,794,658 -0.45(-2.32%)
Jun 27, 2022 19.36 19.62 19.06 19.36 2,329,514 +0.04(+0.21%)
Jun 24, 2022 18.51 19.34 18.41 19.32 4,042,517 +1.02(+5.57%)
Jun 23, 2022 18.49 18.78 18.00 18.30 2,239,820 -0.10(-0.54%)
Jun 22, 2022 18.51 18.92 18.37 18.40 2,619,642 -0.38(-2.02%)
Jun 21, 2022 19.70 19.89 18.75 18.78 2,578,887 -0.62(-3.20%)
Jun 17, 2022 18.48 19.84 18.45 19.40 3,840,266 +1.11(+6.07%)
Jun 16, 2022 19.24 19.47 18.10 18.29 4,863,461 -1.71(-8.55%)
Jun 15, 2022 19.81 20.36 19.55 20.00 2,565,666 +0.47(+2.41%)
Jun 14, 2022 20.01 20.02 19.13 19.53 2,502,593 -0.20(-1.01%)
Jun 13, 2022 21.20 21.37 19.68 19.73 4,731,715 -2.38(-10.76%)
Jun 10, 2022 22.77 23.20 22.02 22.11 2,881,024 -1.22(-5.23%)
Jun 09, 2022 24.24 24.34 23.28 23.33 1,694,989 -1.10(-4.50%)
Jun 08, 2022 24.58 24.79 24.15 24.43 1,584,235 -0.20(-0.81%)
Jun 07, 2022 24.38 24.86 24.34 24.63 1,536,550 -0.24(-0.97%)
Jun 06, 2022 24.79 25.15 24.56 24.87 1,101,189 +0.32(+1.30%)
Jun 03, 2022 24.72 24.90 24.33 24.55 1,259,181 -0.58(-2.31%)
Jun 02, 2022 24.05 25.16 23.86 25.13 1,526,328 +0.90(+3.71%)
Jun 01, 2022 24.95 25.52 23.79 24.23 3,747,785 -0.61(-2.46%)
May 31, 2022 25.31 25.51 24.49 24.84 2,748,463 -0.75(-2.93%)
May 27, 2022 25.38 26.02 25.21 25.59 1,965,147 +0.42(+1.67%)
May 26, 2022 23.70 25.61 23.70 25.17 2,760,400 +1.72(+7.33%)
May 25, 2022 21.95 23.54 21.89 23.45 1,867,489 +1.34(+6.06%)
May 24, 2022 23.11 23.11 21.92 22.11 2,787,287 -1.41(-5.99%)
May 23, 2022 24.76 24.76 23.36 23.52 2,138,719 -1.13(-4.58%)
May 20, 2022 25.49 25.49 24.04 24.65 1,578,760 -0.39(-1.56%)
May 19, 2022 24.69 25.59 24.64 25.04 1,845,065 +0.15(+0.60%)
May 18, 2022 25.08 25.86 24.77 24.89 1,482,249 -0.48(-1.89%)
May 17, 2022 24.86 25.75 24.64 25.37 1,934,865 +1.17(+4.83%)
May 16, 2022 24.82 25.28 24.13 24.20 1,511,950 -0.57(-2.30%)
May 13, 2022 23.40 25.12 23.17 24.77 3,605,305 +1.96(+8.59%)
May 12, 2022 22.73 23.58 22.33 22.81 2,181,293 -0.03(-0.13%)
May 11, 2022 22.86 24.13 22.65 22.84 3,110,693 +0.22(+0.97%)
May 10, 2022 21.73 22.83 20.88 22.62 3,568,412 +1.41(+6.65%)
May 09, 2022 22.44 22.77 21.13 21.21 3,801,395 -1.66(-7.26%)
May 06, 2022 25.18 25.53 22.83 22.87 3,598,957 -2.93(-11.36%)
May 05, 2022 26.18 27.43 25.13 25.80 6,500,279 +1.25(+5.09%)
May 04, 2022 24.92 24.99 23.81 24.55 2,770,676 -0.24(-0.97%)
May 03, 2022 25.28 25.36 24.49 24.79 2,136,466 -0.49(-1.94%)
May 02, 2022 25.51 25.82 24.65 25.28 2,144,409 -0.39(-1.52%)
Apr 29, 2022 26.00 26.68 25.59 25.67 1,515,142 -0.69(-2.62%)
Apr 28, 2022 26.08 26.48 25.29 26.36 1,657,377 +0.82(+3.21%)
Apr 27, 2022 24.68 25.64 24.68 25.54 1,608,792 +0.60(+2.41%)
Apr 26, 2022 25.88 26.03 24.88 24.94 1,619,940 -1.15(-4.41%)
Apr 25, 2022 25.43 26.16 25.26 26.09 1,247,573 +0.36(+1.40%)
Apr 22, 2022 26.00 26.31 25.42 25.73 2,049,240 -0.55(-2.09%)
Apr 21, 2022 27.67 27.94 26.21 26.28 2,222,217 -0.42(-1.57%)
Apr 20, 2022 27.70 27.79 26.66 26.70 1,474,759 -1.15(-4.13%)
Apr 19, 2022 26.79 27.92 26.58 27.85 1,614,493 +1.12(+4.19%)
Apr 18, 2022 26.79 27.23 26.55 26.73 1,419,117 -0.10(-0.37%)
Apr 14, 2022 26.35 27.47 26.35 26.83 1,511,861 +0.63(+2.40%)
Apr 13, 2022 24.92 26.23 24.91 26.20 1,419,835 +1.52(+6.16%)
Apr 12, 2022 25.46 25.48 24.47 24.68 1,501,055 -0.34(-1.36%)
Apr 11, 2022 25.05 25.87 24.80 25.02 1,525,225 -0.28(-1.11%)
Apr 08, 2022 25.47 25.76 25.23 25.30 943,572 -0.40(-1.56%)
Apr 07, 2022 26.03 26.17 25.13 25.70 1,083,490 -0.34(-1.31%)
Apr 06, 2022 26.74 26.74 25.80 26.04 1,796,333 -1.06(-3.91%)
Apr 05, 2022 28.23 28.28 26.92 27.10 1,610,877 -0.98(-3.49%)
Apr 04, 2022 27.60 28.10 27.32 28.08 1,192,513 +0.68(+2.48%)
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.