Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.34 19.48 19.02 19.34 4,510,033 -0.20(-1.02%)
May 27, 2022 19.36 19.55 19.34 19.54 1,969,769 +0.30(+1.56%)
May 26, 2022 18.77 19.35 18.77 19.24 2,981,543 +0.62(+3.33%)
May 25, 2022 18.29 18.72 18.25 18.62 2,848,466 +0.17(+0.92%)
May 24, 2022 18.54 18.61 17.82 18.45 2,752,033 -0.25(-1.34%)
May 23, 2022 19.00 19.10 18.63 18.70 3,111,826 +0.13(+0.70%)
May 20, 2022 18.30 18.60 17.89 18.57 4,216,252 +0.55(+3.05%)
May 19, 2022 17.67 18.27 17.67 18.02 3,132,300 +0.04(+0.22%)
May 18, 2022 18.39 18.44 17.86 17.98 3,192,940 -0.66(-3.54%)
May 17, 2022 18.16 18.70 17.94 18.64 3,789,229 +0.95(+5.37%)
May 16, 2022 17.75 17.88 17.37 17.69 3,157,324 -0.15(-0.84%)
May 13, 2022 17.62 18.00 17.57 17.84 4,479,884 +0.56(+3.24%)
May 12, 2022 16.94 17.57 16.76 17.28 4,696,522 +0.24(+1.41%)
May 11, 2022 17.60 18.08 17.02 17.04 4,973,960 -0.63(-3.57%)
May 10, 2022 18.08 18.15 17.26 17.67 3,806,123 -0.04(-0.23%)
May 09, 2022 17.99 18.13 17.52 17.71 3,970,248 -0.75(-4.06%)
May 06, 2022 18.79 18.80 18.14 18.46 3,788,979 -0.39(-2.07%)
May 05, 2022 19.63 19.63 18.58 18.85 3,912,306 -1.10(-5.51%)
May 04, 2022 19.16 20.00 18.95 19.95 5,047,026 +0.72(+3.74%)
May 03, 2022 18.82 19.45 18.67 19.23 4,667,553 +0.43(+2.29%)
May 02, 2022 18.36 18.84 18.19 18.80 5,202,611 +0.42(+2.29%)
Apr 29, 2022 19.29 19.50 18.33 18.38 3,975,416 -0.92(-4.77%)
Apr 28, 2022 18.96 19.48 18.68 19.30 3,875,991 +0.60(+3.21%)
Apr 27, 2022 18.89 19.19 18.70 18.70 5,123,138 -0.33(-1.73%)
Apr 26, 2022 19.99 20.19 19.01 19.03 6,023,898 -1.76(-8.47%)
Apr 25, 2022 20.41 20.83 19.95 20.79 5,444,250 +0.16(+0.78%)
Apr 22, 2022 21.24 21.24 20.61 20.63 4,005,589 -0.67(-3.15%)
Apr 21, 2022 22.00 22.10 21.21 21.30 2,447,002 -0.44(-2.02%)
Apr 20, 2022 21.94 22.09 21.70 21.74 2,763,740 +0.00(+0.00%)
Apr 19, 2022 21.30 21.80 21.23 21.74 3,055,802 +0.59(+2.79%)
Apr 18, 2022 20.92 21.27 20.85 21.15 2,871,413 +0.15(+0.71%)
Apr 14, 2022 21.53 21.69 20.97 21.00 3,157,180 -0.47(-2.19%)
Apr 13, 2022 21.00 21.48 20.95 21.47 2,444,145 +0.36(+1.71%)
Apr 12, 2022 21.32 21.71 21.00 21.11 4,411,380 -0.37(-1.72%)
Apr 11, 2022 21.28 21.86 21.28 21.48 3,026,266 -0.13(-0.60%)
Apr 08, 2022 21.36 21.84 21.19 21.61 3,425,687 +0.27(+1.27%)
Apr 07, 2022 21.46 21.57 20.91 21.34 4,418,784 -0.32(-1.48%)
Apr 06, 2022 22.22 22.36 21.58 21.66 5,225,960 -0.95(-4.20%)
Apr 05, 2022 23.15 23.24 22.57 22.61 4,400,313 -0.59(-2.54%)
Apr 04, 2022 23.28 23.64 23.00 23.20 4,443,926 -0.11(-0.47%)
Apr 01, 2022 23.37 23.37 22.78 23.31 6,251,207 +0.25(+1.08%)
Mar 31, 2022 23.46 23.83 22.85 23.06 8,312,525 -0.36(-1.54%)
Mar 30, 2022 23.27 23.45 23.15 23.42 4,933,985 +0.08(+0.34%)
Mar 29, 2022 22.83 23.36 22.83 23.34 5,840,979 +0.95(+4.24%)
Mar 28, 2022 22.18 22.41 21.98 22.39 3,961,646 +0.29(+1.31%)
Mar 25, 2022 21.89 22.11 21.83 22.10 3,906,248 +0.27(+1.24%)
Mar 24, 2022 21.63 21.89 21.42 21.83 4,019,255 +0.33(+1.53%)
Mar 23, 2022 21.42 21.73 21.27 21.50 5,951,326 -0.13(-0.60%)
Mar 22, 2022 21.64 21.97 21.57 21.63 3,844,174 +0.34(+1.60%)
Mar 21, 2022 21.50 21.65 21.15 21.29 5,172,038 -0.11(-0.51%)
Mar 18, 2022 21.07 21.50 20.89 21.40 8,965,521 +0.10(+0.47%)
Mar 17, 2022 20.93 21.33 20.81 21.30 4,518,808 +0.03(+0.14%)
Mar 16, 2022 20.70 21.57 20.67 21.27 7,147,915 +0.98(+4.83%)
Mar 15, 2022 20.46 20.75 19.96 20.29 5,094,462 -0.02(-0.10%)
Mar 14, 2022 20.53 20.74 20.16 20.31 4,911,392 +0.27(+1.35%)
Mar 11, 2022 20.15 20.41 20.03 20.04 3,791,626 -0.02(-0.10%)
Mar 10, 2022 19.61 20.12 20.06 4,747,243 -0.01(-0.05%)
Mar 09, 2022 20.05 20.48 19.93 20.07 5,925,345 +0.70(+3.61%)
Mar 08, 2022 18.75 19.86 18.74 19.37 9,992,498 +0.73(+3.92%)
Mar 07, 2022 18.81 18.96 18.42 18.64 9,512,494 -0.31(-1.64%)
Mar 04, 2022 19.50 19.51 18.73 18.95 7,600,635 -1.11(-5.53%)
Mar 03, 2022 20.52 20.61 19.68 20.06 4,234,323 -0.48(-2.34%)
Mar 02, 2022 20.01 20.63 19.74 20.54 5,262,457 +0.83(+4.21%)
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.