Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.40 19.26 18.10 19.24 224,124 +0.70(+3.80%)
Jun 29, 2022 19.35 19.37 18.34 18.53 293,684 -0.71(-3.71%)
Jun 28, 2022 19.56 19.60 18.85 19.25 392,631 -0.28(-1.45%)
Jun 27, 2022 19.93 20.03 19.20 19.53 457,055 +0.80(+4.28%)
Jun 24, 2022 18.51 19.62 18.51 18.73 1,566,077 +0.37(+2.02%)
Jun 23, 2022 18.75 19.19 18.21 18.36 205,050 -0.36(-1.93%)
Jun 22, 2022 18.43 19.03 18.31 18.72 263,043 +0.32(+1.75%)
Jun 21, 2022 18.79 18.93 18.18 18.40 285,356 -0.14(-0.74%)
Jun 17, 2022 18.18 18.96 17.93 18.53 411,714 +0.54(+2.99%)
Jun 16, 2022 18.11 18.40 17.36 18.00 357,482 -0.66(-3.51%)
Jun 15, 2022 17.69 18.84 17.35 18.65 417,914 +0.90(+5.07%)
Jun 14, 2022 19.10 19.41 17.35 17.75 666,018 -1.21(-6.39%)
Jun 13, 2022 20.53 20.53 18.01 18.96 1,450,278 -1.98(-9.43%)
Jun 10, 2022 22.06 22.11 20.43 20.94 3,278,553 -3.15(-13.07%)
Jun 09, 2022 22.86 24.54 22.86 24.09 502,660 +0.61(+2.58%)
Jun 08, 2022 25.23 25.33 22.32 23.48 611,022 -3.84(-14.07%)
Jun 07, 2022 27.20 27.75 25.65 27.33 313,647 +0.12(+0.43%)
Jun 06, 2022 26.90 27.86 26.54 27.21 210,838 +0.82(+3.11%)
Jun 03, 2022 25.87 27.10 25.85 26.39 139,809 +0.39(+1.50%)
Jun 02, 2022 25.56 26.20 25.08 26.00 157,909 +0.43(+1.68%)
Jun 01, 2022 24.33 25.70 24.33 25.57 144,820 +0.93(+3.77%)
May 31, 2022 26.65 26.92 24.11 24.64 308,143 -2.02(-7.59%)
May 27, 2022 25.57 27.24 25.50 26.66 191,717 +1.11(+4.32%)
May 26, 2022 26.26 26.70 25.26 25.56 143,888 -0.39(-1.51%)
May 25, 2022 24.04 26.19 23.96 25.95 214,106 +1.90(+7.89%)
May 24, 2022 24.09 24.28 23.78 24.05 97,555 -0.36(-1.48%)
May 23, 2022 23.86 24.47 23.26 24.41 129,341 +0.92(+3.91%)
May 20, 2022 24.23 24.23 23.32 23.49 105,243 -0.32(-1.36%)
May 19, 2022 23.44 23.92 23.00 23.81 88,236 +0.34(+1.46%)
May 18, 2022 23.41 23.72 23.06 23.47 77,527 -0.06(-0.25%)
May 17, 2022 23.73 23.93 23.27 23.53 86,143 +0.30(+1.31%)
May 16, 2022 23.54 23.60 22.82 23.23 75,302 -0.16(-0.67%)
May 13, 2022 23.96 24.50 23.14 23.38 213,766 +0.43(+1.87%)
May 12, 2022 22.54 23.94 22.25 22.95 126,414 +0.27(+1.21%)
May 11, 2022 24.22 24.22 22.63 22.68 98,817 -1.28(-5.35%)
May 10, 2022 23.41 24.27 23.34 23.96 78,432 +1.04(+4.52%)
May 09, 2022 24.41 25.08 22.58 22.92 111,948 -1.53(-6.24%)
May 06, 2022 24.95 24.96 24.13 24.45 93,828 -0.54(-2.15%)
May 05, 2022 25.12 25.67 24.23 24.99 85,541 -0.16(-0.62%)
May 04, 2022 25.74 25.74 24.26 25.14 57,216 -0.21(-0.81%)
May 03, 2022 25.29 26.16 24.79 25.35 101,761 +0.38(+1.53%)
May 02, 2022 24.92 25.22 24.29 24.97 61,559 +0.15(+0.59%)
Apr 29, 2022 24.57 25.82 24.57 24.82 55,206 +0.22(+0.91%)
Apr 28, 2022 24.08 24.66 23.35 24.60 24,394 +0.83(+3.49%)
Apr 27, 2022 23.63 24.26 23.03 23.77 30,751 +0.10(+0.41%)
Apr 26, 2022 24.01 24.61 23.14 23.67 32,860 -0.28(-1.18%)
Apr 25, 2022 23.56 24.00 22.82 23.95 20,339 +0.30(+1.28%)
Apr 22, 2022 24.08 24.08 23.05 23.65 26,226 -0.34(-1.42%)
Apr 21, 2022 25.18 25.40 23.83 23.99 28,344 -0.85(-3.41%)
Apr 20, 2022 25.11 26.22 24.76 24.84 48,624 +0.06(+0.24%)
Apr 19, 2022 23.13 25.23 22.96 24.78 42,784 +1.64(+7.08%)
Apr 18, 2022 22.78 23.21 22.20 23.14 33,364 +0.04(+0.17%)
Apr 14, 2022 24.36 24.58 22.64 23.11 30,542 -1.11(-4.59%)
Apr 13, 2022 24.86 24.86 24.05 24.22 30,270 +0.27(+1.14%)
Apr 12, 2022 23.74 25.42 23.74 23.94 81,882 +0.19(+0.78%)
Apr 11, 2022 23.81 24.40 23.21 23.76 30,380 +0.01(+0.04%)
Apr 08, 2022 23.40 23.93 22.91 23.75 40,560 +0.32(+1.37%)
Apr 07, 2022 22.56 23.71 22.56 23.43 16,206 +1.01(+4.52%)
Apr 06, 2022 21.98 22.45 21.34 22.41 36,377 +0.44(+2.00%)
Apr 05, 2022 23.44 23.44 21.75 21.97 38,785 -1.23(-5.29%)
Apr 04, 2022 24.65 24.65 22.95 23.20 32,729 -1.44(-5.85%)
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.