Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 22.43 22.82 22.20 22.51 64,874 +0.34(+1.53%)
Jun 24, 2022 22.23 22.39 21.94 22.17 63,203 +0.23(+1.05%)
Jun 23, 2022 21.80 22.07 21.64 21.94 48,285 +0.23(+1.06%)
Jun 22, 2022 21.44 21.80 21.44 21.71 43,836 +0.15(+0.70%)
Jun 21, 2022 21.54 21.79 21.41 21.56 51,174 +0.50(+2.37%)
Jun 17, 2022 21.01 21.81 20.96 21.06 58,037 +0.03(+0.14%)
Jun 16, 2022 21.68 21.68 20.77 21.03 72,498 -0.96(-4.37%)
Jun 15, 2022 21.32 22.29 21.10 21.99 130,715 +0.75(+3.53%)
Jun 14, 2022 21.28 21.61 21.09 21.24 87,857 -0.14(-0.65%)
Jun 13, 2022 22.16 22.39 21.16 21.38 168,220 -1.50(-6.56%)
Jun 10, 2022 23.08 23.35 22.66 22.88 66,671 -0.42(-1.80%)
Jun 09, 2022 23.82 23.96 23.22 23.30 88,478 -0.71(-2.96%)
Jun 08, 2022 24.09 24.14 23.69 24.01 160,607 +0.00(+0.00%)
Jun 07, 2022 23.51 24.14 23.31 24.01 124,092 +0.21(+0.88%)
Jun 06, 2022 23.78 24.06 23.54 23.80 130,916 +0.20(+0.85%)
Jun 03, 2022 23.31 23.70 22.88 23.60 445,502 +0.08(+0.34%)
Jun 02, 2022 22.79 23.75 22.77 23.52 284,071 +0.39(+1.69%)
Jun 01, 2022 23.01 23.21 22.89 23.13 96,802 +0.17(+0.74%)
May 31, 2022 22.88 23.15 22.48 22.96 109,266 +0.10(+0.44%)
May 27, 2022 22.73 23.10 22.71 22.86 241,325 +0.36(+1.60%)
May 26, 2022 22.32 23.14 22.30 22.50 198,674 +0.34(+1.53%)
May 25, 2022 22.04 22.50 22.04 22.16 178,190 -0.04(-0.18%)
May 24, 2022 21.58 22.45 21.48 22.20 173,861 +0.19(+0.86%)
May 23, 2022 21.25 22.11 21.08 22.01 172,033 +0.87(+4.12%)
May 20, 2022 21.64 21.80 20.79 21.14 101,048 -0.39(-1.81%)
May 19, 2022 21.05 21.83 21.00 21.53 109,318 +0.24(+1.13%)
May 18, 2022 21.60 22.37 21.16 21.29 103,485 -0.71(-3.23%)
May 17, 2022 21.48 22.10 21.31 22.00 112,878 +0.92(+4.36%)
May 16, 2022 20.40 21.32 20.22 21.08 175,899 +0.49(+2.38%)
May 13, 2022 20.46 20.83 20.16 20.59 257,869 +0.47(+2.34%)
May 12, 2022 19.85 20.48 19.62 20.12 131,510 +0.04(+0.20%)
May 11, 2022 21.24 21.33 19.81 20.08 134,767 -1.23(-5.77%)
May 10, 2022 21.75 22.17 21.01 21.31 260,890 -0.09(-0.42%)
May 09, 2022 21.27 21.66 21.20 21.40 135,542 -0.69(-3.12%)
May 06, 2022 22.14 22.25 21.68 22.09 96,968 -0.25(-1.12%)
May 05, 2022 22.55 22.68 22.03 22.34 102,696 -0.54(-2.36%)
May 04, 2022 22.49 22.88 22.06 22.88 114,642 +0.34(+1.51%)
May 03, 2022 21.53 22.54 21.00 22.54 222,464 +0.73(+3.35%)
May 02, 2022 22.34 23.22 21.65 21.81 335,199 -1.72(-7.31%)
Apr 29, 2022 23.80 24.05 23.35 23.53 79,131 -0.46(-1.92%)
Apr 28, 2022 23.31 24.09 23.26 23.99 124,181 +1.19(+5.22%)
Apr 27, 2022 23.17 23.42 22.66 22.80 74,859 -0.43(-1.85%)
Apr 26, 2022 23.99 24.12 23.14 23.23 60,029 -1.07(-4.40%)
Apr 25, 2022 24.08 24.73 23.84 24.30 82,777 +0.45(+1.89%)
Apr 22, 2022 24.54 24.80 23.76 23.85 59,943 -0.69(-2.81%)
Apr 21, 2022 24.88 25.14 24.51 24.54 65,343 -0.23(-0.93%)
Apr 20, 2022 25.11 25.28 24.67 24.77 44,646 -0.23(-0.92%)
Apr 19, 2022 24.74 25.12 24.59 25.00 55,467 +0.31(+1.26%)
Apr 18, 2022 24.79 25.09 24.52 24.69 79,667 -0.29(-1.16%)
Apr 14, 2022 25.16 25.38 24.82 24.98 63,322 -0.11(-0.44%)
Apr 13, 2022 24.78 25.35 24.78 25.09 44,621 +0.25(+1.01%)
Apr 12, 2022 24.83 25.40 24.57 24.84 66,545 +0.16(+0.65%)
Apr 11, 2022 24.75 25.00 24.51 24.68 72,775 -0.18(-0.72%)
Apr 08, 2022 25.00 25.50 24.77 24.86 33,144 -0.29(-1.15%)
Apr 07, 2022 25.18 25.41 24.89 25.15 40,010 -0.12(-0.47%)
Apr 06, 2022 25.40 25.44 25.04 25.27 38,120 -0.51(-1.98%)
Apr 05, 2022 26.47 26.60 25.48 25.78 51,844 -0.80(-3.01%)
Apr 04, 2022 25.23 26.63 25.12 26.58 184,002 +1.24(+4.89%)
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.