Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.04 18.25 17.77 17.92 6,247,438 -0.37(-2.03%)
Jun 29, 2022 18.39 18.42 18.10 18.29 3,960,727 -0.17(-0.93%)
Jun 28, 2022 18.57 18.97 18.37 18.46 6,695,861 +0.06(+0.35%)
Jun 27, 2022 18.20 18.49 18.06 18.40 6,609,663 +0.14(+0.79%)
Jun 24, 2022 17.94 18.29 17.83 18.25 9,377,203 +0.53(+2.96%)
Jun 23, 2022 17.36 17.77 17.28 17.73 6,221,998 +0.49(+2.84%)
Jun 22, 2022 16.93 17.50 16.85 17.24 5,865,577 +0.00(+0.00%)
Jun 21, 2022 17.40 17.59 17.23 17.24 5,177,038 +0.07(+0.42%)
Jun 17, 2022 17.07 17.45 17.02 17.16 9,300,266 +0.17(+1.01%)
Jun 16, 2022 17.08 17.18 16.79 16.99 5,718,854 -0.51(-2.90%)
Jun 15, 2022 17.58 17.86 17.27 17.50 8,656,689 +0.10(+0.57%)
Jun 14, 2022 17.71 17.81 17.22 17.40 5,161,116 -0.25(-1.44%)
Jun 13, 2022 18.23 18.28 17.57 17.65 4,877,224 -1.06(-5.67%)
Jun 10, 2022 19.03 19.20 18.71 18.71 6,131,610 -0.62(-3.19%)
Jun 09, 2022 20.07 20.10 19.32 19.33 3,232,685 -0.79(-3.92%)
Jun 08, 2022 20.52 20.58 20.10 20.12 2,887,733 -0.57(-2.76%)
Jun 07, 2022 20.12 20.71 20.11 20.69 4,344,891 +0.35(+1.72%)
Jun 06, 2022 20.79 20.79 20.31 20.34 3,625,109 -0.28(-1.35%)
Jun 03, 2022 20.84 20.89 20.47 20.62 6,453,725 -0.33(-1.59%)
Jun 02, 2022 20.51 20.96 20.34 20.95 3,404,253 +0.34(+1.66%)
Jun 01, 2022 21.31 21.32 20.30 20.61 5,157,454 -0.64(-3.00%)
May 31, 2022 21.18 21.44 21.07 21.25 9,080,156 -0.08(-0.38%)
May 27, 2022 20.92 21.34 20.91 21.33 3,253,670 +0.55(+2.64%)
May 26, 2022 20.62 20.92 20.61 20.78 4,663,560 +0.32(+1.58%)
May 25, 2022 19.99 20.56 19.94 20.46 5,598,749 +0.26(+1.29%)
May 24, 2022 19.78 20.22 19.24 20.20 6,075,179 +0.35(+1.77%)
May 23, 2022 19.96 20.18 19.51 19.85 4,539,419 +0.07(+0.36%)
May 20, 2022 20.56 20.57 19.19 19.77 7,544,244 -0.50(-2.48%)
May 19, 2022 20.43 20.82 20.26 20.28 7,139,510 -0.37(-1.78%)
May 18, 2022 21.49 21.53 20.58 20.65 5,912,891 -1.00(-4.61%)
May 17, 2022 21.21 21.64 21.08 21.64 5,396,897 +0.76(+3.66%)
May 16, 2022 20.87 21.04 20.72 20.88 4,649,663 -0.01(-0.04%)
May 13, 2022 20.38 20.91 20.12 20.89 7,412,304 +0.67(+3.33%)
May 12, 2022 19.94 20.44 19.80 20.21 9,478,094 +0.28(+1.40%)
May 11, 2022 20.52 20.96 19.89 19.94 6,657,479 -0.49(-2.38%)
May 10, 2022 21.18 21.33 20.37 20.42 6,221,879 -0.56(-2.66%)
May 09, 2022 21.26 21.38 20.86 20.98 7,047,468 -0.57(-2.67%)
May 06, 2022 21.58 21.80 21.25 21.55 6,000,873 -0.19(-0.87%)
May 05, 2022 22.68 22.72 21.51 21.74 6,482,084 -1.00(-4.39%)
May 04, 2022 22.49 22.78 22.18 22.74 6,745,778 +0.23(+1.04%)
May 03, 2022 22.21 22.64 21.87 22.51 4,817,319 +0.39(+1.75%)
May 02, 2022 22.82 22.93 21.57 22.12 7,195,188 -0.64(-2.80%)
Apr 29, 2022 23.49 23.63 22.69 22.76 8,106,694 -0.92(-3.87%)
Apr 28, 2022 22.80 23.87 22.61 23.67 5,144,582 +1.00(+4.40%)
Apr 27, 2022 22.79 23.07 22.48 22.68 5,283,352 +0.05(+0.24%)
Apr 26, 2022 22.98 23.23 22.57 22.62 4,989,174 -0.40(-1.72%)
Apr 25, 2022 22.77 23.09 22.28 23.02 4,492,967 +0.16(+0.71%)
Apr 22, 2022 23.26 23.28 22.84 22.86 3,659,677 -0.47(-2.00%)
Apr 21, 2022 23.78 23.83 23.30 23.32 3,832,543 -0.23(-0.99%)
Apr 20, 2022 23.35 23.66 23.30 23.56 4,671,353 +0.38(+1.63%)
Apr 19, 2022 22.68 23.27 22.68 23.18 5,001,069 +0.62(+2.75%)
Apr 18, 2022 22.59 22.75 22.43 22.56 2,453,000 -0.02(-0.08%)
Apr 14, 2022 22.59 22.80 22.52 22.58 3,779,554 +0.07(+0.32%)
Apr 13, 2022 21.93 22.55 21.93 22.51 3,673,509 +0.57(+2.62%)
Apr 12, 2022 21.94 22.24 21.84 21.93 3,223,655 -0.05(-0.25%)
Apr 11, 2022 21.87 22.08 21.78 21.98 4,510,272 +0.11(+0.49%)
Apr 08, 2022 21.68 21.92 21.56 21.88 2,361,629 +0.29(+1.33%)
Apr 07, 2022 21.59 21.75 21.18 21.59 5,627,668 -0.13(-0.58%)
Apr 06, 2022 21.60 21.81 21.36 21.71 3,999,755 +0.02(+0.08%)
Apr 05, 2022 22.05 22.34 21.61 21.70 4,211,093 -0.41(-1.87%)
Apr 04, 2022 22.24 22.36 21.90 22.11 2,877,403 -0.16(-0.73%)
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.