Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.71 22.91 22.19 22.33 1,428,716 -0.62(-2.70%)
Jun 29, 2022 23.17 23.23 22.66 22.95 1,885,274 -0.27(-1.16%)
Jun 28, 2022 23.57 23.88 23.09 23.22 1,515,690 -0.36(-1.53%)
Jun 27, 2022 23.75 23.84 23.34 23.58 1,159,755 +0.08(+0.34%)
Jun 24, 2022 22.69 23.60 22.69 23.50 5,740,236 +0.99(+4.40%)
Jun 23, 2022 22.31 22.59 22.02 22.51 1,993,516 +0.41(+1.86%)
Jun 22, 2022 22.59 22.77 22.00 22.10 3,518,097 -0.66(-2.90%)
Jun 21, 2022 22.01 22.97 21.89 22.76 2,290,276 +0.96(+4.40%)
Jun 17, 2022 21.51 21.97 21.38 21.80 3,790,125 +0.34(+1.58%)
Jun 16, 2022 21.60 21.83 21.33 21.46 3,137,240 -0.73(-3.29%)
Jun 15, 2022 22.56 22.80 21.95 22.19 2,997,449 -0.11(-0.49%)
Jun 14, 2022 22.14 22.71 21.88 22.30 2,908,822 +0.17(+0.77%)
Jun 13, 2022 22.81 23.08 21.85 22.13 3,291,516 -1.31(-5.59%)
Jun 10, 2022 23.41 23.63 23.17 23.44 1,709,492 -0.46(-1.92%)
Jun 09, 2022 24.12 24.70 23.89 23.90 2,532,502 -0.42(-1.73%)
Jun 08, 2022 24.35 24.57 24.14 24.32 1,150,773 -0.21(-0.86%)
Jun 07, 2022 24.18 24.59 23.93 24.53 2,344,651 -0.01(-0.04%)
Jun 06, 2022 25.09 25.20 24.39 24.54 2,051,884 -0.41(-1.64%)
Jun 03, 2022 24.70 25.00 24.43 24.95 1,548,632 +0.08(+0.32%)
Jun 02, 2022 24.47 25.05 24.39 24.87 2,744,877 +0.40(+1.63%)
Jun 01, 2022 25.30 25.55 24.27 24.47 2,904,830 -0.65(-2.59%)
May 31, 2022 24.64 25.28 24.44 25.12 4,788,961 +0.40(+1.62%)
May 27, 2022 24.21 25.03 24.09 24.72 4,553,578 +0.76(+3.17%)
May 26, 2022 22.76 24.17 22.70 23.96 3,809,271 +1.31(+5.78%)
May 25, 2022 21.27 22.89 21.27 22.65 4,140,516 +1.03(+4.76%)
May 24, 2022 23.02 23.02 21.07 21.62 5,385,966 -1.44(-6.24%)
May 23, 2022 23.14 23.72 22.93 23.06 4,893,670 -0.09(-0.39%)
May 20, 2022 23.65 23.71 22.09 23.15 5,351,353 -0.10(-0.43%)
May 19, 2022 24.32 24.71 23.24 23.25 6,822,499 -1.50(-6.06%)
May 18, 2022 25.86 25.91 24.46 24.75 3,493,847 -1.47(-5.61%)
May 17, 2022 26.11 26.49 25.57 26.22 3,032,356 +0.52(+2.02%)
May 16, 2022 26.11 26.38 25.66 25.70 2,760,325 -0.68(-2.58%)
May 13, 2022 25.58 26.59 25.57 26.38 4,205,510 +1.17(+4.64%)
May 12, 2022 24.62 25.36 24.35 25.21 2,754,493 +0.52(+2.11%)
May 11, 2022 24.95 25.77 24.64 24.69 2,714,515 -0.21(-0.84%)
May 10, 2022 25.67 25.80 24.64 24.90 3,162,601 -0.38(-1.50%)
May 09, 2022 25.66 26.06 25.16 25.28 4,451,626 -0.84(-3.22%)
May 06, 2022 26.27 26.57 25.56 26.12 2,246,781 -0.40(-1.51%)
May 05, 2022 26.61 26.99 26.17 26.52 4,666,239 -0.45(-1.67%)
May 04, 2022 26.13 26.99 26.04 26.97 5,648,104 +0.98(+3.77%)
May 03, 2022 24.78 26.20 24.73 25.99 5,673,906 +1.28(+5.18%)
May 02, 2022 24.25 24.75 23.98 24.71 3,623,496 +0.40(+1.65%)
Apr 29, 2022 24.45 24.99 24.27 24.31 3,809,515 -0.36(-1.46%)
Apr 28, 2022 24.24 25.12 23.73 24.67 5,901,706 +0.18(+0.73%)
Apr 27, 2022 23.65 25.08 23.52 24.49 12,491,023 +2.38(+10.76%)
Apr 26, 2022 22.51 22.94 22.11 22.11 2,222,416 -1.09(-4.70%)
Apr 25, 2022 22.91 23.21 22.32 23.20 2,061,878 +0.42(+1.84%)
Apr 22, 2022 22.84 22.91 22.53 22.78 2,869,234 -0.15(-0.65%)
Apr 21, 2022 23.29 23.76 22.89 22.93 1,854,059 -0.27(-1.16%)
Apr 20, 2022 23.50 23.56 23.05 23.20 1,686,800 -0.20(-0.85%)
Apr 19, 2022 22.13 23.46 22.13 23.40 2,265,125 +1.23(+5.55%)
Apr 18, 2022 22.14 22.30 21.86 22.17 1,584,878 -0.02(-0.09%)
Apr 14, 2022 22.32 22.52 22.09 22.19 1,115,375 -0.13(-0.58%)
Apr 13, 2022 22.05 22.36 22.04 22.32 1,552,774 +0.25(+1.13%)
Apr 12, 2022 22.15 22.57 21.95 22.07 1,665,398 +0.27(+1.24%)
Apr 11, 2022 21.75 22.37 21.75 21.80 1,844,611 -0.15(-0.68%)
Apr 08, 2022 22.22 22.40 21.89 21.95 2,348,649 -0.11(-0.50%)
Apr 07, 2022 21.89 22.14 21.54 22.06 3,616,865 +0.25(+1.15%)
Apr 06, 2022 22.47 22.54 21.76 21.81 2,307,372 -1.03(-4.51%)
Apr 05, 2022 22.95 23.10 22.66 22.84 3,166,531 -0.19(-0.83%)
Apr 04, 2022 22.40 23.06 22.30 23.03 1,924,191 +0.61(+2.72%)
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.