Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 20.50 20.60 19.65 19.86 925,561 -0.66(-3.23%)
Jun 29, 2022 20.87 21.02 19.83 20.53 1,155,796 -0.57(-2.69%)
Jun 28, 2022 21.40 21.79 21.06 21.09 1,120,002 -0.31(-1.46%)
Jun 27, 2022 21.75 22.08 21.11 21.41 893,180 -0.55(-2.50%)
Jun 24, 2022 20.94 22.08 20.85 21.96 1,655,765 +1.44(+7.02%)
Jun 23, 2022 20.23 20.56 19.69 20.52 949,979 +0.45(+2.27%)
Jun 22, 2022 19.93 20.31 19.66 20.06 1,101,664 +0.09(+0.47%)
Jun 21, 2022 20.73 21.03 19.90 19.97 1,517,434 -0.32(-1.59%)
Jun 17, 2022 20.59 20.68 19.33 20.29 2,958,553 -0.19(-0.93%)
Jun 16, 2022 20.91 20.93 19.66 20.48 1,843,666 -1.00(-4.67%)
Jun 15, 2022 21.94 22.45 21.17 21.48 1,435,429 -0.09(-0.44%)
Jun 14, 2022 21.99 22.68 21.36 21.58 1,597,295 -0.37(-1.68%)
Jun 13, 2022 21.80 22.61 21.36 21.95 2,177,170 -0.50(-2.24%)
Jun 10, 2022 22.75 23.09 21.98 22.45 1,498,846 -1.02(-4.36%)
Jun 09, 2022 22.91 23.87 22.69 23.47 1,368,021 +0.10(+0.45%)
Jun 08, 2022 22.93 24.00 22.46 23.37 2,014,204 +0.72(+3.18%)
Jun 07, 2022 21.69 22.76 21.15 22.65 1,650,793 +0.37(+1.64%)
Jun 06, 2022 22.28 22.37 21.20 22.28 1,689,634 -0.09(-0.42%)
Jun 03, 2022 21.99 22.92 21.98 22.38 1,618,292 +0.13(+0.59%)
Jun 02, 2022 20.89 22.27 20.83 22.25 2,171,158 +1.07(+5.04%)
Jun 01, 2022 22.88 23.48 21.11 21.18 3,252,377 -1.74(-7.60%)
May 31, 2022 24.90 24.90 22.56 22.92 5,118,247 -2.29(-9.09%)
May 27, 2022 24.71 27.04 23.96 25.21 10,865,617 -3.47(-12.10%)
May 26, 2022 29.37 30.18 28.23 28.68 3,410,821 +0.67(+2.41%)
May 25, 2022 24.25 28.43 24.14 28.01 2,380,884 +3.46(+14.11%)
May 24, 2022 23.79 24.64 23.27 24.55 1,743,340 -0.80(-3.17%)
May 23, 2022 26.22 26.48 24.95 25.35 1,526,921 -0.42(-1.63%)
May 20, 2022 27.14 27.40 24.91 25.77 1,906,199 -1.66(-6.04%)
May 19, 2022 26.95 28.22 26.02 27.43 1,578,822 +0.29(+1.07%)
May 18, 2022 28.13 28.14 25.72 27.14 3,267,330 -3.61(-11.75%)
May 17, 2022 30.38 31.25 30.11 30.75 1,223,385 +0.21(+0.67%)
May 16, 2022 31.35 31.85 30.46 30.55 808,284 -0.80(-2.57%)
May 13, 2022 31.43 32.06 30.98 31.35 797,426 +0.10(+0.33%)
May 12, 2022 29.02 31.43 28.91 31.25 1,319,424 +2.26(+7.81%)
May 11, 2022 30.41 30.87 28.50 28.98 1,026,438 -1.37(-4.50%)
May 10, 2022 31.38 32.28 29.77 30.35 1,467,151 -1.69(-5.29%)
May 09, 2022 28.54 32.46 28.52 32.04 1,853,529 +3.04(+10.49%)
May 06, 2022 29.25 29.29 27.82 29.00 1,290,201 -0.60(-2.02%)
May 05, 2022 30.19 30.55 28.49 29.60 989,601 -1.29(-4.18%)
May 04, 2022 30.45 31.11 29.53 30.89 655,248 +0.51(+1.66%)
May 03, 2022 30.02 30.91 29.66 30.39 724,226 -0.12(-0.40%)
May 02, 2022 29.16 30.56 28.66 30.51 1,037,014 +1.59(+5.50%)
Apr 29, 2022 30.42 30.78 28.84 28.92 828,048 -1.93(-6.25%)
Apr 28, 2022 30.82 31.33 30.25 30.85 899,005 +0.41(+1.35%)
Apr 27, 2022 31.34 31.68 30.25 30.43 1,170,253 -0.75(-2.40%)
Apr 26, 2022 32.63 32.85 31.17 31.18 1,112,087 -1.87(-5.66%)
Apr 25, 2022 32.52 33.07 31.57 33.05 1,109,295 +0.39(+1.20%)
Apr 22, 2022 35.05 35.09 32.55 32.66 1,338,287 -2.80(-7.89%)
Apr 21, 2022 36.59 36.59 35.24 35.46 1,316,596 -0.61(-1.69%)
Apr 20, 2022 36.39 36.96 35.91 36.07 893,613 +0.00(+0.00%)
Apr 19, 2022 34.65 36.37 34.36 36.07 1,100,887 +1.55(+4.50%)
Apr 18, 2022 34.64 34.88 33.98 34.51 982,071 -0.07(-0.19%)
Apr 14, 2022 34.14 34.64 33.88 34.58 1,047,533 +0.75(+2.21%)
Apr 13, 2022 32.79 34.30 32.46 33.83 808,189 +0.97(+2.96%)
Apr 12, 2022 33.69 34.54 32.76 32.86 998,662 -0.33(-0.99%)
Apr 11, 2022 33.04 33.95 32.85 33.19 1,160,241 +0.26(+0.80%)
Apr 08, 2022 32.23 33.54 31.74 32.92 981,930 +0.80(+2.51%)
Apr 07, 2022 32.03 32.31 30.85 32.12 1,074,819 +0.30(+0.94%)
Apr 06, 2022 32.10 32.19 30.84 31.82 1,303,677 -0.71(-2.19%)
Apr 05, 2022 33.15 33.55 32.38 32.53 835,640 -1.01(-3.01%)
Apr 04, 2022 32.02 33.86 31.83 33.54 1,147,499 +1.52(+4.73%)
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.