Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.03 26.46 24.97 26.25 652,058 -0.41(-1.54%)
Jun 29, 2022 27.31 28.09 26.44 26.66 773,720 -0.85(-3.09%)
Jun 28, 2022 28.19 28.69 26.67 27.51 828,209 -0.65(-2.31%)
Jun 27, 2022 30.82 31.22 27.70 28.16 2,081,880 -2.57(-8.36%)
Jun 24, 2022 29.15 30.77 28.83 30.73 2,080,417 +2.02(+7.04%)
Jun 23, 2022 26.45 28.83 26.40 28.71 1,180,449 +2.63(+10.08%)
Jun 22, 2022 25.21 26.45 25.15 26.08 529,021 +0.29(+1.12%)
Jun 21, 2022 25.18 26.56 25.14 25.79 1,009,052 +0.95(+3.82%)
Jun 17, 2022 23.42 25.00 23.29 24.84 1,568,163 +1.65(+7.12%)
Jun 16, 2022 24.26 24.92 23.10 23.19 1,258,304 -2.21(-8.70%)
Jun 15, 2022 24.88 25.93 24.22 25.40 944,001 +1.03(+4.23%)
Jun 14, 2022 24.88 24.94 23.28 24.37 1,427,732 -0.47(-1.89%)
Jun 13, 2022 25.45 26.13 24.46 24.84 1,235,015 -1.74(-6.55%)
Jun 10, 2022 27.20 27.70 26.18 26.58 1,389,649 -1.40(-5.00%)
Jun 09, 2022 28.45 29.16 27.66 27.98 1,153,129 -1.02(-3.52%)
Jun 08, 2022 28.98 29.89 28.86 29.00 866,958 +0.09(+0.31%)
Jun 07, 2022 27.86 29.21 27.73 28.91 1,064,906 +0.51(+1.80%)
Jun 06, 2022 30.46 30.78 27.92 28.40 1,510,319 -1.19(-4.02%)
Jun 03, 2022 28.64 30.20 28.05 29.59 2,165,250 +0.37(+1.27%)
Jun 02, 2022 27.72 30.19 27.35 29.22 1,552,660 +1.51(+5.45%)
Jun 01, 2022 28.87 29.62 27.39 27.71 1,206,004 -1.12(-3.88%)
May 31, 2022 29.10 30.25 28.79 28.83 1,375,441 -0.46(-1.57%)
May 27, 2022 29.70 30.22 27.72 29.29 2,309,170 +0.23(+0.79%)
May 26, 2022 26.25 29.88 26.19 29.06 3,342,371 +2.80(+10.66%)
May 25, 2022 23.60 26.35 23.42 26.26 2,658,288 +2.45(+10.29%)
May 24, 2022 23.65 24.04 22.97 23.81 1,699,554 -0.54(-2.22%)
May 23, 2022 23.50 24.89 22.84 24.35 1,818,995 +0.64(+2.70%)
May 20, 2022 23.94 23.94 22.20 23.71 2,401,062 +0.02(+0.08%)
May 19, 2022 21.72 25.46 21.57 23.69 4,078,786 +1.49(+6.71%)
May 18, 2022 21.49 25.64 21.07 22.20 10,499,721 +2.95(+15.32%)
May 17, 2022 19.14 19.93 18.57 19.25 3,139,929 +0.60(+3.22%)
May 16, 2022 20.17 20.43 18.46 18.65 2,589,193 -2.12(-10.21%)
May 13, 2022 18.71 20.94 18.15 20.77 2,988,106 +3.54(+20.55%)
May 12, 2022 16.09 17.65 15.19 17.23 4,124,019 +1.03(+6.36%)
May 11, 2022 17.97 18.10 16.02 16.20 2,415,782 -2.08(-11.38%)
May 10, 2022 19.49 19.66 16.94 18.28 3,114,882 -0.40(-2.14%)
May 09, 2022 19.91 19.96 18.08 18.68 2,727,534 -1.32(-6.60%)
May 06, 2022 21.95 21.95 19.69 20.00 1,145,199 -2.06(-9.34%)
May 05, 2022 23.84 23.88 21.85 22.06 944,629 -2.46(-10.03%)
May 04, 2022 22.77 24.62 22.05 24.52 1,894,484 +1.68(+7.36%)
May 03, 2022 23.01 23.48 22.43 22.84 930,184 -0.16(-0.70%)
May 02, 2022 22.74 23.16 22.21 23.00 1,154,173 +0.33(+1.46%)
Apr 29, 2022 23.36 24.05 22.45 22.67 676,237 -1.08(-4.55%)
Apr 28, 2022 24.02 24.65 22.70 23.75 1,251,125 +0.10(+0.42%)
Apr 27, 2022 24.25 25.02 23.41 23.65 433,837 -0.46(-1.91%)
Apr 26, 2022 25.05 25.29 24.10 24.11 959,697 -1.25(-4.93%)
Apr 25, 2022 23.93 25.79 23.86 25.36 765,295 +1.09(+4.49%)
Apr 22, 2022 25.19 25.85 23.72 24.27 1,334,393 -1.12(-4.41%)
Apr 21, 2022 26.62 27.37 24.76 25.39 1,524,236 -0.81(-3.09%)
Apr 20, 2022 27.63 27.63 26.07 26.20 1,421,536 -1.51(-5.45%)
Apr 19, 2022 25.78 28.00 25.73 27.71 2,095,658 +1.49(+5.68%)
Apr 18, 2022 27.19 27.19 25.42 26.22 1,153,462 -1.05(-3.85%)
Apr 14, 2022 28.03 28.03 27.13 27.27 1,519,493 -0.26(-0.94%)
Apr 13, 2022 26.71 28.32 26.31 27.53 806,220 +0.72(+2.69%)
Apr 12, 2022 28.29 28.78 26.61 26.81 791,523 -0.87(-3.14%)
Apr 11, 2022 27.62 28.53 26.92 27.68 844,076 -0.72(-2.54%)
Apr 08, 2022 28.82 29.05 27.14 28.40 1,018,800 -0.82(-2.81%)
Apr 07, 2022 29.69 30.31 28.17 29.22 1,058,941 -0.46(-1.55%)
Apr 06, 2022 31.18 31.24 29.10 29.68 1,302,691 -2.73(-8.42%)
Apr 05, 2022 34.00 34.35 32.19 32.41 579,654 -1.38(-4.08%)
Apr 04, 2022 32.86 34.84 32.63 33.79 1,072,263 +1.28(+3.94%)
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.