Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.83 19.95 19.21 19.38 4,963,645 -0.96(-4.73%)
Jun 29, 2022 21.13 21.28 20.17 20.34 4,898,008 -1.00(-4.68%)
Jun 28, 2022 22.67 23.04 21.32 21.34 3,858,000 -1.30(-5.75%)
Jun 27, 2022 22.36 22.74 21.94 22.64 3,841,985 +0.37(+1.65%)
Jun 24, 2022 21.30 22.84 21.23 22.27 5,887,038 +1.15(+5.43%)
Jun 23, 2022 21.56 21.84 20.67 21.13 4,752,133 -0.28(-1.29%)
Jun 22, 2022 21.60 21.99 21.30 21.40 4,588,281 -0.63(-2.87%)
Jun 21, 2022 22.61 22.91 22.01 22.03 3,720,014 -0.39(-1.72%)
Jun 17, 2022 22.36 23.02 22.15 22.42 6,480,544 +0.28(+1.24%)
Jun 16, 2022 23.58 23.67 21.95 22.14 4,920,802 -2.32(-9.48%)
Jun 15, 2022 24.07 24.96 23.79 24.46 5,542,740 +0.74(+3.13%)
Jun 14, 2022 22.92 24.20 22.88 23.72 4,753,888 +0.86(+3.77%)
Jun 13, 2022 23.41 23.86 22.44 22.86 6,447,119 -1.66(-6.77%)
Jun 10, 2022 24.72 25.13 24.47 24.52 4,418,981 -0.72(-2.87%)
Jun 09, 2022 25.02 25.42 24.79 25.24 4,561,014 +0.20(+0.81%)
Jun 08, 2022 24.49 25.14 24.23 25.04 3,931,654 +0.44(+1.79%)
Jun 07, 2022 23.64 24.73 23.42 24.60 4,766,005 +0.60(+2.48%)
Jun 06, 2022 23.85 24.17 23.27 24.01 3,863,784 +0.42(+1.79%)
Jun 03, 2022 23.85 23.99 23.35 23.58 3,359,501 -0.26(-1.08%)
Jun 02, 2022 23.58 24.20 23.45 23.84 3,496,237 +0.37(+1.56%)
Jun 01, 2022 24.43 24.60 22.97 23.47 6,870,241 -0.76(-3.14%)
May 31, 2022 24.29 24.69 23.22 24.23 7,769,301 -0.12(-0.49%)
May 27, 2022 22.43 24.37 22.40 24.35 10,485,259 +1.77(+7.84%)
May 26, 2022 21.93 22.70 21.68 22.58 10,838,296 +1.13(+5.26%)
May 25, 2022 18.93 21.56 18.55 21.46 32,726,410 +2.64(+14.02%)
May 24, 2022 18.74 19.06 17.95 18.82 22,712,002 -0.70(-3.59%)
May 23, 2022 19.27 19.95 18.81 19.52 7,553,915 +0.25(+1.27%)
May 20, 2022 20.77 20.77 18.53 19.27 10,830,098 -1.32(-6.41%)
May 19, 2022 20.11 21.22 20.05 20.59 7,070,904 +0.12(+0.58%)
May 18, 2022 21.15 21.29 20.15 20.47 9,161,506 -2.11(-9.35%)
May 17, 2022 22.40 22.65 21.82 22.58 3,625,558 +0.39(+1.76%)
May 16, 2022 21.74 22.49 21.38 22.19 4,281,907 +0.36(+1.67%)
May 13, 2022 21.38 22.58 21.38 21.83 5,885,631 +0.96(+4.62%)
May 12, 2022 19.90 21.67 19.71 20.86 7,235,723 +1.09(+5.52%)
May 11, 2022 20.95 21.06 19.59 19.77 8,708,587 -1.31(-6.21%)
May 10, 2022 21.53 21.66 20.49 21.08 6,509,777 -0.14(-0.64%)
May 09, 2022 21.41 21.70 20.92 21.22 5,525,796 -0.78(-3.56%)
May 06, 2022 23.18 23.18 21.81 22.00 5,731,498 -1.42(-6.06%)
May 05, 2022 24.68 24.78 23.09 23.42 4,150,362 -1.72(-6.84%)
May 04, 2022 24.46 25.18 23.83 25.14 3,810,576 +0.87(+3.60%)
May 03, 2022 24.31 24.68 23.96 24.27 3,411,682 -0.12(-0.49%)
May 02, 2022 23.58 24.50 23.25 24.39 4,472,131 +1.00(+4.28%)
Apr 29, 2022 24.19 24.44 23.33 23.39 3,720,831 -1.14(-4.64%)
Apr 28, 2022 24.13 24.57 23.58 24.52 4,102,627 +0.77(+3.26%)
Apr 27, 2022 23.92 24.24 23.39 23.75 2,951,968 -0.13(-0.53%)
Apr 26, 2022 24.29 24.42 23.77 23.88 3,466,474 -0.66(-2.67%)
Apr 25, 2022 23.79 24.53 22.86 24.53 5,058,582 +0.56(+2.32%)
Apr 22, 2022 24.48 25.06 23.78 23.98 4,980,621 -1.33(-5.25%)
Apr 21, 2022 26.76 26.83 25.17 25.30 4,167,999 -0.86(-3.27%)
Apr 20, 2022 26.48 26.87 25.81 26.16 3,428,171 -0.05(-0.21%)
Apr 19, 2022 26.11 26.78 26.05 26.21 3,796,591 +0.22(+0.84%)
Apr 18, 2022 26.20 26.47 25.92 26.00 2,576,986 -0.25(-0.97%)
Apr 14, 2022 26.56 26.92 26.16 26.25 3,134,281 -0.25(-0.93%)
Apr 13, 2022 25.71 26.75 25.65 26.50 3,564,509 +0.67(+2.61%)
Apr 12, 2022 25.84 26.73 25.63 25.82 4,421,960 +0.49(+1.94%)
Apr 11, 2022 24.95 26.55 24.95 25.33 5,304,719 +0.26(+1.05%)
Apr 08, 2022 25.22 25.47 24.46 25.07 4,028,269 -0.17(-0.68%)
Apr 07, 2022 25.75 25.79 24.59 25.24 4,685,227 -0.46(-1.77%)
Apr 06, 2022 25.54 25.79 25.06 25.70 5,773,117 -0.38(-1.47%)
Apr 05, 2022 25.93 26.70 25.70 26.08 6,210,759 +0.30(+1.16%)
Apr 04, 2022 25.27 26.37 25.12 25.78 6,795,444 +0.71(+2.83%)
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.