Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.59 21.87 21.02 21.41 586,106 +0.14(+0.66%)
Jun 29, 2022 22.20 22.55 21.04 21.27 549,356 -0.36(-1.66%)
Jun 28, 2022 22.89 22.95 21.31 21.63 843,662 -0.82(-3.66%)
Jun 27, 2022 21.85 22.89 21.81 22.45 870,084 +0.66(+3.01%)
Jun 24, 2022 21.72 22.74 21.51 21.80 5,197,769 +0.29(+1.35%)
Jun 23, 2022 21.88 21.89 21.18 21.51 1,186,710 +1.78(+9.04%)
Jun 22, 2022 19.55 20.26 19.53 19.73 678,744 -0.61(-3.00%)
Jun 21, 2022 19.94 21.10 19.94 20.34 1,005,625 +1.41(+7.44%)
Jun 17, 2022 19.04 19.44 18.18 18.93 727,316 -0.02(-0.12%)
Jun 16, 2022 18.96 19.34 18.51 18.95 821,445 -0.80(-4.04%)
Jun 15, 2022 19.27 19.98 19.01 19.75 642,150 +0.27(+1.36%)
Jun 14, 2022 19.09 19.95 19.09 19.48 790,582 +0.15(+0.77%)
Jun 13, 2022 19.63 20.02 19.16 19.34 1,102,159 -1.57(-7.52%)
Jun 10, 2022 20.43 21.31 20.16 20.91 1,087,137 +0.13(+0.60%)
Jun 09, 2022 21.99 22.19 20.74 20.78 1,984,232 -1.90(-8.38%)
Jun 08, 2022 23.25 23.53 22.35 22.68 2,327,864 -2.35(-9.40%)
Jun 07, 2022 24.32 25.24 23.94 25.03 1,420,830 -0.48(-1.87%)
Jun 06, 2022 24.05 26.08 24.04 25.51 2,135,304 +2.26(+9.72%)
Jun 03, 2022 23.49 23.82 22.71 23.25 775,712 -0.23(-1.00%)
Jun 02, 2022 21.81 23.99 21.70 23.49 2,251,768 +1.69(+7.75%)
Jun 01, 2022 21.08 21.84 20.73 21.80 518,015 +0.83(+3.95%)
May 31, 2022 21.18 21.66 20.63 20.97 597,989 -0.65(-3.00%)
May 27, 2022 21.46 21.70 21.19 21.62 404,769 -0.12(-0.54%)
May 26, 2022 21.51 22.16 21.40 21.74 329,062 +0.13(+0.58%)
May 25, 2022 20.56 21.65 20.56 21.61 405,500 +0.86(+4.15%)
May 24, 2022 20.88 21.11 20.48 20.75 395,582 -0.66(-3.07%)
May 23, 2022 21.38 21.68 20.93 21.41 655,957 +0.06(+0.29%)
May 20, 2022 21.64 21.91 20.78 21.35 502,977 +0.14(+0.65%)
May 19, 2022 20.93 21.69 20.74 21.21 324,114 +0.14(+0.69%)
May 18, 2022 21.83 22.05 20.74 21.06 577,579 -1.05(-4.75%)
May 17, 2022 22.45 22.57 21.55 22.11 488,373 +0.13(+0.59%)
May 16, 2022 20.78 22.49 20.76 21.99 1,005,723 +1.32(+6.37%)
May 13, 2022 19.66 20.96 19.66 20.67 1,067,961 +1.24(+6.38%)
May 12, 2022 19.28 19.60 18.63 19.43 525,107 -0.40(-2.03%)
May 11, 2022 19.28 20.55 18.58 19.83 1,138,542 +0.11(+0.58%)
May 10, 2022 19.29 19.98 19.23 19.72 707,678 +0.47(+2.45%)
May 09, 2022 20.11 20.12 18.74 19.25 1,238,002 -2.37(-10.98%)
May 06, 2022 21.92 21.92 20.87 21.62 524,934 -0.24(-1.11%)
May 05, 2022 22.21 22.37 21.32 21.86 566,399 -0.65(-2.91%)
May 04, 2022 22.88 23.05 21.87 22.52 684,524 +0.03(+0.14%)
May 03, 2022 21.60 22.52 21.35 22.49 767,862 +0.82(+3.79%)
May 02, 2022 21.48 22.03 20.99 21.67 464,265 +0.28(+1.32%)
Apr 29, 2022 21.75 22.35 21.07 21.38 691,243 -0.53(-2.40%)
Apr 28, 2022 22.22 22.26 21.32 21.91 812,529 -0.54(-2.41%)
Apr 27, 2022 21.41 22.69 21.23 22.45 1,305,110 +1.75(+8.46%)
Apr 26, 2022 19.93 21.21 19.83 20.70 703,096 +0.97(+4.90%)
Apr 25, 2022 19.72 20.11 18.85 19.73 922,459 -0.08(-0.38%)
Apr 22, 2022 20.62 21.06 19.58 19.81 795,508 -1.09(-5.21%)
Apr 21, 2022 21.66 21.92 20.59 20.90 845,647 -0.97(-4.45%)
Apr 20, 2022 21.61 22.25 20.63 21.87 1,178,760 -0.41(-1.84%)
Apr 19, 2022 23.05 23.05 21.77 22.28 1,239,947 -1.92(-7.92%)
Apr 18, 2022 24.75 24.94 24.05 24.20 702,786 -0.11(-0.47%)
Apr 14, 2022 23.48 24.46 23.36 24.31 689,175 +1.11(+4.79%)
Apr 13, 2022 22.26 23.27 22.26 23.20 691,235 +1.17(+5.32%)
Apr 12, 2022 21.90 22.43 21.86 22.03 470,049 -0.19(-0.86%)
Apr 11, 2022 21.76 22.71 21.19 22.22 798,813 +0.21(+0.97%)
Apr 08, 2022 22.05 22.32 21.68 22.01 472,938 -0.02(-0.10%)
Apr 07, 2022 22.56 22.68 21.17 22.03 744,428 -0.33(-1.50%)
Apr 06, 2022 22.81 22.98 21.98 22.37 865,775 -0.01(-0.03%)
Apr 05, 2022 21.80 22.88 21.80 22.37 821,168 +0.82(+3.81%)
Apr 04, 2022 22.31 22.59 21.50 21.55 687,563 -0.75(-3.34%)
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.