Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 21.10 21.24 20.09 20.20 11,835,488 -0.76(-3.63%)
Jun 24, 2022 19.11 21.05 19.09 20.96 50,955,800 +1.89(+9.91%)
Jun 23, 2022 19.41 19.56 18.54 19.07 13,037,176 -0.47(-2.41%)
Jun 22, 2022 19.61 19.93 19.22 19.54 12,872,619 -0.39(-1.96%)
Jun 21, 2022 20.17 20.33 19.50 19.93 13,478,234 +0.06(+0.30%)
Jun 17, 2022 19.88 20.26 19.57 19.87 13,710,257 +0.06(+0.30%)
Jun 16, 2022 20.98 21.03 19.56 19.81 12,499,137 -2.11(-9.63%)
Jun 15, 2022 21.81 22.61 21.57 21.92 13,548,403 +0.12(+0.55%)
Jun 14, 2022 21.23 21.97 21.12 21.80 9,269,851 +0.58(+2.73%)
Jun 13, 2022 22.15 22.49 20.67 21.22 14,066,740 -1.82(-7.90%)
Jun 10, 2022 23.43 23.84 22.99 23.04 10,108,934 -0.92(-3.84%)
Jun 09, 2022 24.13 24.38 23.84 23.96 9,178,847 -0.28(-1.16%)
Jun 08, 2022 24.37 24.56 23.98 24.24 8,979,716 -0.22(-0.90%)
Jun 07, 2022 23.81 24.88 23.73 24.46 15,378,977 +0.28(+1.16%)
Jun 06, 2022 23.91 24.27 23.49 24.18 10,317,904 +0.36(+1.51%)
Jun 03, 2022 23.81 24.27 23.64 23.82 10,612,529 +0.01(+0.04%)
Jun 02, 2022 23.60 24.03 23.37 23.81 10,024,071 +0.48(+2.06%)
Jun 01, 2022 23.83 23.95 22.78 23.33 14,241,858 -0.32(-1.35%)
May 31, 2022 23.38 23.97 22.84 23.65 16,022,565 +0.21(+0.90%)
May 27, 2022 22.75 23.59 22.46 23.44 21,170,352 +0.52(+2.27%)
May 26, 2022 22.05 22.99 21.12 22.92 48,303,160 +3.71(+19.31%)
May 25, 2022 17.65 19.41 17.56 19.21 27,201,604 +1.60(+9.09%)
May 24, 2022 17.79 17.81 16.95 17.61 20,829,474 -0.76(-4.14%)
May 23, 2022 18.23 18.55 17.50 18.37 16,417,837 +0.21(+1.16%)
May 20, 2022 19.35 19.55 17.50 18.16 22,961,782 -1.20(-6.20%)
May 19, 2022 18.53 19.79 18.47 19.36 18,774,926 +0.33(+1.73%)
May 18, 2022 19.65 19.93 18.64 19.03 28,301,128 -2.27(-10.66%)
May 17, 2022 20.67 21.50 20.55 21.30 12,711,727 +0.38(+1.82%)
May 16, 2022 21.40 21.40 20.55 20.92 11,654,096 -0.63(-2.92%)
May 13, 2022 21.67 22.28 21.43 21.55 10,969,460 +0.35(+1.65%)
May 12, 2022 20.53 22.06 20.08 21.20 17,919,974 +0.91(+4.48%)
May 11, 2022 22.61 22.61 20.28 20.29 17,833,650 -1.99(-8.93%)
May 10, 2022 22.61 22.80 21.68 22.28 12,202,858 -0.10(-0.45%)
May 09, 2022 22.33 23.25 22.24 22.38 11,264,627 -0.74(-3.20%)
May 06, 2022 23.50 23.89 22.48 23.12 12,651,631 -0.70(-2.94%)
May 05, 2022 24.83 24.91 23.53 23.82 11,170,743 -1.54(-6.07%)
May 04, 2022 24.23 25.38 23.75 25.36 9,808,902 +1.09(+4.49%)
May 03, 2022 24.90 25.19 24.22 24.27 7,411,251 -0.57(-2.29%)
May 02, 2022 24.36 24.86 23.73 24.84 10,582,469 +0.67(+2.77%)
Apr 29, 2022 25.57 25.77 24.10 24.17 10,159,964 -1.56(-6.06%)
Apr 28, 2022 25.03 25.82 24.48 25.73 10,105,308 +1.08(+4.38%)
Apr 27, 2022 24.50 25.15 24.36 24.65 13,573,520 +0.32(+1.32%)
Apr 26, 2022 24.60 24.93 24.26 24.33 12,239,426 -0.68(-2.72%)
Apr 25, 2022 24.01 25.25 23.59 25.01 13,535,769 +0.74(+3.05%)
Apr 22, 2022 24.89 25.28 24.25 24.27 12,957,689 -1.49(-5.78%)
Apr 21, 2022 27.00 25.57 25.76 10,875,073 -0.68(-2.57%)
Apr 20, 2022 27.04 27.30 26.40 26.44 9,394,728 -0.37(-1.38%)
Apr 19, 2022 25.74 27.11 25.72 26.81 11,072,064 +1.16(+4.52%)
Apr 18, 2022 25.66 26.08 25.06 25.65 12,714,298 -0.15(-0.58%)
Apr 14, 2022 25.92 26.72 25.75 25.80 11,993,125 -0.02(-0.08%)
Apr 13, 2022 24.65 25.93 24.54 25.82 10,876,969 +1.08(+4.37%)
Apr 12, 2022 24.93 25.61 24.71 24.74 13,052,391 +0.27(+1.10%)
Apr 11, 2022 23.89 25.26 23.84 24.47 13,906,430 +0.74(+3.12%)
Apr 08, 2022 23.18 23.93 22.75 23.73 12,252,936 +0.57(+2.46%)
Apr 07, 2022 23.74 23.76 22.37 23.16 19,440,566 -0.77(-3.22%)
Apr 06, 2022 24.34 24.40 23.59 23.93 11,633,658 -0.76(-3.08%)
Apr 05, 2022 24.93 25.55 24.58 24.69 14,747,488 +0.12(+0.49%)
Apr 04, 2022 24.30 25.06 24.12 24.57 10,716,714 +0.33(+1.36%)
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.