Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.57 21.85 21.00 21.39 586,653 +0.14(+0.66%)
Jun 29, 2022 22.18 22.53 21.02 21.25 549,869 -0.36(-1.66%)
Jun 28, 2022 22.87 22.93 21.29 21.61 844,451 -0.82(-3.66%)
Jun 27, 2022 21.83 22.87 21.79 22.43 870,897 +0.66(+3.01%)
Jun 24, 2022 21.70 22.71 21.49 21.78 5,202,625 +0.29(+1.34%)
Jun 23, 2022 21.86 21.87 21.16 21.49 1,187,819 +1.78(+9.04%)
Jun 22, 2022 19.54 20.24 19.51 19.71 679,378 -0.61(-3.00%)
Jun 21, 2022 19.93 21.08 19.92 20.32 1,006,564 +1.41(+7.43%)
Jun 17, 2022 19.02 19.42 18.16 18.91 727,996 -0.02(-0.12%)
Jun 16, 2022 18.94 19.32 18.50 18.93 822,212 -0.80(-4.04%)
Jun 15, 2022 19.25 19.96 18.99 19.73 642,750 +0.27(+1.36%)
Jun 14, 2022 19.07 19.93 19.07 19.47 791,320 +0.15(+0.77%)
Jun 13, 2022 19.61 20.00 19.15 19.32 1,103,189 -1.57(-7.52%)
Jun 10, 2022 20.41 21.29 20.14 20.89 1,088,152 +0.12(+0.60%)
Jun 09, 2022 21.97 22.17 20.72 20.76 1,986,086 -1.90(-8.38%)
Jun 08, 2022 23.23 23.51 22.32 22.66 2,330,039 -2.35(-9.40%)
Jun 07, 2022 24.29 25.21 23.92 25.01 1,422,157 -0.48(-1.87%)
Jun 06, 2022 24.03 26.06 24.02 25.49 2,137,299 +2.26(+9.72%)
Jun 03, 2022 23.46 23.80 22.69 23.23 776,436 -0.23(-1.00%)
Jun 02, 2022 21.79 23.97 21.68 23.46 2,253,871 +1.69(+7.75%)
Jun 01, 2022 21.06 21.82 20.72 21.78 518,499 +0.83(+3.95%)
May 31, 2022 21.16 21.64 20.61 20.95 598,548 -0.65(-3.00%)
May 27, 2022 21.44 21.68 21.17 21.60 405,147 -0.12(-0.54%)
May 26, 2022 21.49 22.14 21.38 21.72 329,370 +0.12(+0.58%)
May 25, 2022 20.54 21.63 20.54 21.59 405,879 +0.86(+4.14%)
May 24, 2022 20.86 21.09 20.46 20.73 395,951 -0.66(-3.07%)
May 23, 2022 21.36 21.66 20.91 21.39 656,570 +0.06(+0.29%)
May 20, 2022 21.62 21.89 20.76 21.33 503,447 +0.14(+0.65%)
May 19, 2022 20.91 21.67 20.72 21.19 324,417 +0.14(+0.69%)
May 18, 2022 21.81 22.03 20.72 21.04 578,118 -1.05(-4.75%)
May 17, 2022 22.43 22.55 21.53 22.09 488,829 +0.13(+0.59%)
May 16, 2022 20.76 22.47 20.74 21.96 1,006,663 +1.32(+6.37%)
May 13, 2022 19.64 20.94 19.64 20.65 1,068,959 +1.24(+6.38%)
May 12, 2022 19.26 19.58 18.61 19.41 525,598 -0.40(-2.03%)
May 11, 2022 19.26 20.53 18.57 19.81 1,139,605 +0.11(+0.58%)
May 10, 2022 19.27 19.97 19.21 19.70 708,339 +0.47(+2.45%)
May 09, 2022 20.09 20.10 18.72 19.23 1,239,159 -2.37(-10.98%)
May 06, 2022 21.90 21.90 20.85 21.60 525,424 -0.24(-1.11%)
May 05, 2022 22.19 22.34 21.30 21.84 566,928 -0.65(-2.91%)
May 04, 2022 22.85 23.03 21.85 22.50 685,164 +0.03(+0.14%)
May 03, 2022 21.58 22.50 21.33 22.47 768,579 +0.82(+3.79%)
May 02, 2022 21.46 22.01 20.97 21.65 464,699 +0.28(+1.32%)
Apr 29, 2022 21.73 22.33 21.05 21.36 691,889 -0.52(-2.40%)
Apr 28, 2022 22.20 22.24 21.30 21.89 813,288 -0.54(-2.41%)
Apr 27, 2022 21.39 22.66 21.21 22.43 1,306,329 +1.75(+8.46%)
Apr 26, 2022 19.91 21.19 19.81 20.68 703,753 +0.97(+4.90%)
Apr 25, 2022 19.70 20.09 18.83 19.71 923,321 -0.08(-0.38%)
Apr 22, 2022 20.60 21.04 19.56 19.79 796,252 -1.09(-5.21%)
Apr 21, 2022 21.64 21.90 20.57 20.88 846,437 -0.97(-4.45%)
Apr 20, 2022 21.59 22.23 20.61 21.85 1,179,861 -0.41(-1.84%)
Apr 19, 2022 23.03 23.03 21.75 22.26 1,241,106 -1.92(-7.92%)
Apr 18, 2022 24.72 24.91 24.02 24.18 703,442 -0.11(-0.47%)
Apr 14, 2022 23.45 24.44 23.34 24.29 689,819 +1.11(+4.79%)
Apr 13, 2022 22.24 23.25 22.24 23.18 691,881 +1.17(+5.32%)
Apr 12, 2022 21.88 22.41 21.84 22.01 470,488 -0.19(-0.86%)
Apr 11, 2022 21.74 22.69 21.17 22.20 799,559 +0.21(+0.97%)
Apr 08, 2022 22.03 22.30 21.65 21.99 473,379 -0.02(-0.10%)
Apr 07, 2022 22.54 22.66 21.15 22.01 745,124 -0.33(-1.50%)
Apr 06, 2022 22.79 22.96 21.96 22.34 866,584 -0.01(-0.03%)
Apr 05, 2022 21.77 22.86 21.77 22.35 821,935 +0.82(+3.81%)
Apr 04, 2022 22.29 22.57 21.48 21.53 688,205 -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.