Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.63 19.58 18.58 19.49 8,383,989 +0.60(+3.19%)
Jun 29, 2022 19.57 19.57 18.69 18.89 8,811,482 -0.77(-3.92%)
Jun 28, 2022 20.13 20.28 19.61 19.66 4,565,299 -0.24(-1.21%)
Jun 27, 2022 19.78 19.99 19.61 19.90 4,087,128 +0.03(+0.14%)
Jun 24, 2022 19.37 19.92 19.30 19.87 8,816,448 +0.67(+3.48%)
Jun 23, 2022 18.81 19.27 18.79 19.20 5,050,372 +0.42(+2.22%)
Jun 22, 2022 18.24 18.88 18.21 18.79 7,531,937 +0.33(+1.81%)
Jun 21, 2022 18.09 18.50 18.04 18.45 6,512,486 +0.59(+3.32%)
Jun 17, 2022 17.53 17.99 17.51 17.86 12,706,975 +0.29(+1.64%)
Jun 16, 2022 17.63 17.88 17.35 17.57 12,392,058 -0.57(-3.12%)
Jun 15, 2022 17.82 18.48 17.74 18.14 8,774,078 +0.59(+3.38%)
Jun 14, 2022 17.98 18.06 17.27 17.54 8,236,214 -0.42(-2.32%)
Jun 13, 2022 18.68 18.79 17.86 17.96 6,905,833 -1.23(-6.43%)
Jun 10, 2022 19.57 19.59 19.01 19.19 5,765,494 -0.80(-3.99%)
Jun 09, 2022 20.50 20.56 19.98 19.99 5,075,842 -0.62(-3.02%)
Jun 08, 2022 20.79 21.00 20.57 20.61 5,006,615 -0.44(-2.07%)
Jun 07, 2022 20.87 21.08 20.82 21.05 5,055,561 -0.02(-0.09%)
Jun 06, 2022 21.51 21.98 21.03 21.07 6,018,306 +0.41(+1.98%)
Jun 03, 2022 20.40 20.76 20.35 20.66 2,997,302 +0.12(+0.59%)
Jun 02, 2022 20.38 20.55 20.11 20.54 3,727,974 +0.24(+1.19%)
Jun 01, 2022 20.46 20.56 20.04 20.30 3,827,764 -0.15(-0.73%)
May 31, 2022 20.65 20.75 20.40 20.45 5,650,956 -0.36(-1.74%)
May 27, 2022 20.46 20.91 20.42 20.81 3,260,883 +0.40(+1.95%)
May 26, 2022 20.01 20.62 19.97 20.41 4,425,176 +0.53(+2.66%)
May 25, 2022 19.65 19.98 19.63 19.88 4,818,440 +0.18(+0.89%)
May 24, 2022 19.50 19.76 18.98 19.70 4,764,594 +0.10(+0.52%)
May 23, 2022 19.38 19.63 19.13 19.60 4,250,791 +0.56(+2.92%)
May 20, 2022 19.30 19.39 18.66 19.05 6,154,009 -0.13(-0.68%)
May 19, 2022 18.71 19.36 18.71 19.18 5,726,219 +0.41(+2.18%)
May 18, 2022 19.16 19.21 18.66 18.77 3,823,653 -0.49(-2.55%)
May 17, 2022 18.93 19.27 18.79 19.26 4,280,737 +0.65(+3.49%)
May 16, 2022 18.74 18.88 18.54 18.61 5,223,828 -0.17(-0.89%)
May 13, 2022 18.40 18.96 18.30 18.78 6,128,472 +0.73(+4.06%)
May 12, 2022 18.43 18.67 17.75 18.04 8,925,926 -0.47(-2.56%)
May 11, 2022 18.54 19.26 18.45 18.52 5,899,607 +0.00(+0.00%)
May 10, 2022 18.87 19.05 17.97 18.52 7,748,967 -0.09(-0.50%)
May 09, 2022 19.27 19.44 18.48 18.61 7,813,838 -0.82(-4.20%)
May 06, 2022 19.46 19.78 18.64 19.43 6,526,044 -0.36(-1.83%)
May 05, 2022 20.07 20.52 19.53 19.79 7,831,808 -0.55(-2.69%)
May 04, 2022 19.30 20.46 19.28 20.33 9,816,031 +1.11(+5.79%)
May 03, 2022 19.04 19.63 19.02 19.22 8,014,119 +0.11(+0.58%)
May 02, 2022 19.09 19.31 18.65 19.11 6,177,031 +0.17(+0.88%)
Apr 29, 2022 19.47 19.60 18.90 18.94 6,291,128 -0.58(-2.95%)
Apr 28, 2022 19.64 19.74 19.21 19.52 4,596,127 +0.09(+0.47%)
Apr 27, 2022 19.68 19.88 19.35 19.43 7,353,075 -0.22(-1.12%)
Apr 26, 2022 20.03 20.21 19.61 19.65 7,705,700 -0.68(-3.35%)
Apr 25, 2022 20.64 20.70 19.98 20.33 6,475,800 -0.38(-1.82%)
Apr 22, 2022 21.19 21.37 20.70 20.71 8,098,963 -0.48(-2.26%)
Apr 21, 2022 22.99 23.07 21.16 21.19 7,845,461 -1.75(-7.63%)
Apr 20, 2022 22.78 23.39 22.49 22.94 8,101,227 +0.45(+2.01%)
Apr 19, 2022 22.26 22.54 22.24 22.48 5,830,898 +0.29(+1.33%)
Apr 18, 2022 22.45 22.63 22.07 22.19 4,214,551 -0.29(-1.27%)
Apr 14, 2022 22.60 22.82 22.43 22.48 4,744,875 -0.06(-0.25%)
Apr 13, 2022 22.46 22.62 22.31 22.53 5,268,388 +0.02(+0.08%)
Apr 12, 2022 22.93 22.96 22.43 22.51 6,384,886 -0.22(-0.97%)
Apr 11, 2022 22.87 22.98 22.38 22.73 9,801,471 -0.13(-0.56%)
Apr 08, 2022 23.30 23.35 22.79 22.86 6,633,029 -0.37(-1.59%)
Apr 07, 2022 23.43 23.55 23.18 23.23 7,393,596 -0.23(-0.98%)
Apr 06, 2022 23.52 23.77 23.28 23.46 6,632,521 -0.42(-1.77%)
Apr 05, 2022 24.12 24.42 23.75 23.88 4,783,317 -0.20(-0.84%)
Apr 04, 2022 24.03 24.17 23.75 24.09 4,131,534 -0.06(-0.23%)
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.