Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.84 19.95 19.21 19.38 4,963,158 -0.96(-4.73%)
Jun 29, 2022 21.13 21.29 20.17 20.34 4,897,527 -1.00(-4.68%)
Jun 28, 2022 22.67 23.05 21.32 21.34 3,857,622 -1.30(-5.75%)
Jun 27, 2022 22.37 22.74 21.94 22.64 3,841,608 +0.37(+1.65%)
Jun 24, 2022 21.30 22.84 21.23 22.27 5,886,461 +1.15(+5.43%)
Jun 23, 2022 21.56 21.84 20.67 21.13 4,751,667 -0.28(-1.29%)
Jun 22, 2022 21.61 21.99 21.30 21.40 4,587,831 -0.63(-2.87%)
Jun 21, 2022 22.61 22.91 22.01 22.04 3,719,649 -0.39(-1.72%)
Jun 17, 2022 22.36 23.02 22.16 22.42 6,479,908 +0.28(+1.24%)
Jun 16, 2022 23.59 23.68 21.95 22.15 4,920,319 -2.32(-9.48%)
Jun 15, 2022 24.07 24.96 23.79 24.47 5,542,196 +0.74(+3.13%)
Jun 14, 2022 22.93 24.21 22.88 23.72 4,753,421 +0.86(+3.77%)
Jun 13, 2022 23.41 23.86 22.44 22.86 6,446,486 -1.66(-6.77%)
Jun 10, 2022 24.72 25.14 24.48 24.52 4,418,547 -0.72(-2.87%)
Jun 09, 2022 25.03 25.42 24.79 25.25 4,560,566 +0.20(+0.81%)
Jun 08, 2022 24.49 25.14 24.23 25.04 3,931,268 +0.44(+1.79%)
Jun 07, 2022 23.64 24.73 23.42 24.60 4,765,538 +0.60(+2.48%)
Jun 06, 2022 23.85 24.17 23.27 24.01 3,863,404 +0.42(+1.79%)
Jun 03, 2022 23.85 23.99 23.35 23.59 3,359,171 -0.26(-1.08%)
Jun 02, 2022 23.59 24.21 23.45 23.84 3,495,894 +0.37(+1.56%)
Jun 01, 2022 24.43 24.60 22.97 23.48 6,869,567 -0.76(-3.14%)
May 31, 2022 24.29 24.69 23.22 24.24 7,768,538 -0.12(-0.49%)
May 27, 2022 22.43 24.37 22.40 24.36 10,484,230 +1.77(+7.84%)
May 26, 2022 21.93 22.70 21.69 22.59 10,837,233 +1.13(+5.26%)
May 25, 2022 18.93 21.56 18.56 21.46 32,723,202 +2.64(+14.02%)
May 24, 2022 18.75 19.06 17.95 18.82 22,709,776 -0.70(-3.59%)
May 23, 2022 19.27 19.96 18.81 19.52 7,553,175 +0.25(+1.27%)
May 20, 2022 20.78 20.78 18.53 19.27 10,829,036 -1.32(-6.41%)
May 19, 2022 20.11 21.23 20.05 20.59 7,070,211 +0.12(+0.58%)
May 18, 2022 21.15 21.29 20.15 20.48 9,160,608 -2.11(-9.35%)
May 17, 2022 22.40 22.65 21.82 22.59 3,625,202 +0.39(+1.76%)
May 16, 2022 21.74 22.50 21.39 22.20 4,281,488 +0.36(+1.67%)
May 13, 2022 21.39 22.58 21.39 21.83 5,885,054 +0.96(+4.62%)
May 12, 2022 19.90 21.68 19.71 20.87 7,235,014 +1.09(+5.52%)
May 11, 2022 20.95 21.07 19.59 19.77 8,707,733 -1.31(-6.21%)
May 10, 2022 21.53 21.66 20.49 21.09 6,509,138 -0.14(-0.64%)
May 09, 2022 21.41 21.70 20.92 21.22 5,525,254 -0.78(-3.56%)
May 06, 2022 23.18 23.18 21.81 22.00 5,730,936 -1.42(-6.06%)
May 05, 2022 24.68 24.78 23.10 23.42 4,149,955 -1.72(-6.84%)
May 04, 2022 24.46 25.18 23.83 25.14 3,810,203 +0.87(+3.60%)
May 03, 2022 24.32 24.68 23.96 24.27 3,411,347 -0.12(-0.49%)
May 02, 2022 23.58 24.50 23.25 24.39 4,471,692 +1.00(+4.28%)
Apr 29, 2022 24.20 24.44 23.33 23.39 3,720,467 -1.14(-4.64%)
Apr 28, 2022 24.13 24.57 23.58 24.52 4,102,224 +0.77(+3.26%)
Apr 27, 2022 23.92 24.24 23.39 23.75 2,951,679 -0.13(-0.53%)
Apr 26, 2022 24.29 24.42 23.77 23.88 3,466,134 -0.66(-2.67%)
Apr 25, 2022 23.80 24.53 22.86 24.53 5,058,086 +0.56(+2.31%)
Apr 22, 2022 24.48 25.06 23.78 23.98 4,980,133 -1.33(-5.25%)
Apr 21, 2022 26.76 26.84 25.18 25.31 4,167,590 -0.86(-3.27%)
Apr 20, 2022 26.48 26.87 25.81 26.16 3,427,835 -0.05(-0.21%)
Apr 19, 2022 26.12 26.78 26.05 26.22 3,796,219 +0.22(+0.84%)
Apr 18, 2022 26.20 26.47 25.92 26.00 2,576,733 -0.25(-0.97%)
Apr 14, 2022 26.56 26.93 26.17 26.25 3,133,974 -0.25(-0.93%)
Apr 13, 2022 25.71 26.75 25.65 26.50 3,564,159 +0.67(+2.61%)
Apr 12, 2022 25.84 26.74 25.63 25.83 4,421,526 +0.49(+1.94%)
Apr 11, 2022 24.95 26.55 24.95 25.33 5,304,199 +0.26(+1.05%)
Apr 08, 2022 25.23 25.47 24.46 25.07 4,027,874 -0.17(-0.68%)
Apr 07, 2022 25.75 25.79 24.59 25.24 4,684,768 -0.45(-1.77%)
Apr 06, 2022 25.54 25.79 25.07 25.70 5,772,551 -0.38(-1.47%)
Apr 05, 2022 25.94 26.70 25.70 26.08 6,210,150 +0.30(+1.16%)
Apr 04, 2022 25.27 26.37 25.13 25.78 6,794,778 +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.