Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.70 18.84 18.40 18.70 4,663,820 -0.19(-1.02%)
May 27, 2022 18.72 18.91 18.70 18.90 2,036,936 +0.29(+1.56%)
May 26, 2022 18.15 18.71 18.15 18.61 3,083,210 +0.60(+3.33%)
May 25, 2022 17.69 18.10 17.65 18.01 2,945,595 +0.16(+0.92%)
May 24, 2022 17.93 18.00 17.23 17.84 2,845,874 -0.24(-1.34%)
May 23, 2022 18.37 18.47 18.02 18.08 3,217,936 +0.13(+0.70%)
May 20, 2022 17.70 17.99 17.30 17.96 4,360,022 +0.53(+3.05%)
May 19, 2022 17.09 17.67 17.09 17.43 3,239,108 +0.04(+0.22%)
May 18, 2022 17.78 17.83 17.27 17.39 3,301,816 -0.64(-3.54%)
May 17, 2022 17.56 18.08 17.35 18.03 3,918,438 +0.92(+5.37%)
May 16, 2022 17.16 17.29 16.80 17.11 3,264,985 -0.14(-0.84%)
May 13, 2022 17.04 17.41 16.99 17.25 4,632,643 +0.54(+3.24%)
May 12, 2022 16.38 16.99 16.21 16.71 4,856,668 +0.23(+1.41%)
May 11, 2022 17.02 17.48 16.46 16.48 5,143,567 -0.61(-3.57%)
May 10, 2022 17.48 17.55 16.69 17.09 3,935,908 -0.04(-0.23%)
May 09, 2022 17.40 17.53 16.94 17.13 4,105,629 -0.54(-3.08%)
May 06, 2022 17.99 18.00 17.36 17.67 3,958,384 -0.37(-2.07%)
May 05, 2022 18.79 18.79 17.78 18.04 4,087,225 -1.05(-5.51%)
May 04, 2022 18.34 19.15 18.14 19.10 5,272,679 +0.69(+3.74%)
May 03, 2022 18.01 18.62 17.87 18.41 4,876,240 +0.41(+2.29%)
May 02, 2022 17.57 18.03 17.41 18.00 5,435,220 +0.40(+2.28%)
Apr 29, 2022 18.46 18.67 17.55 17.59 4,153,157 -0.88(-4.77%)
Apr 28, 2022 18.15 18.64 17.88 18.47 4,049,287 +0.57(+3.21%)
Apr 27, 2022 18.08 18.37 17.90 17.90 5,352,194 -0.32(-1.73%)
Apr 26, 2022 19.13 19.33 18.20 18.22 6,293,220 -1.68(-8.47%)
Apr 25, 2022 19.54 19.94 19.10 19.90 5,687,663 +0.15(+0.78%)
Apr 22, 2022 20.33 20.33 19.73 19.75 4,184,679 -0.64(-3.15%)
Apr 21, 2022 21.06 21.15 20.31 20.39 2,556,407 -0.42(-2.02%)
Apr 20, 2022 21.00 21.14 20.77 20.81 2,887,307 +0.00(+0.00%)
Apr 19, 2022 20.39 20.87 20.32 20.81 3,192,427 +0.56(+2.79%)
Apr 18, 2022 20.02 20.36 19.96 20.24 2,999,794 +0.14(+0.71%)
Apr 14, 2022 20.61 20.76 20.07 20.10 3,298,338 -0.45(-2.19%)
Apr 13, 2022 20.10 20.56 20.05 20.55 2,553,423 +0.34(+1.71%)
Apr 12, 2022 20.41 20.78 20.10 20.21 4,608,613 -0.35(-1.72%)
Apr 11, 2022 20.37 20.93 20.37 20.56 3,161,570 -0.12(-0.60%)
Apr 08, 2022 20.45 20.91 20.28 20.69 3,578,849 +0.26(+1.27%)
Apr 07, 2022 20.54 20.65 20.02 20.43 4,616,348 -0.31(-1.48%)
Apr 06, 2022 21.27 21.40 20.66 20.73 5,459,613 -0.91(-4.20%)
Apr 05, 2022 22.16 22.25 21.60 21.64 4,597,051 -0.56(-2.54%)
Apr 04, 2022 22.28 22.62 22.02 22.21 4,642,614 -0.11(-0.47%)
Apr 01, 2022 22.37 22.37 21.81 22.31 6,530,699 +0.24(+1.08%)
Mar 31, 2022 22.46 22.81 21.87 22.07 8,684,179 -0.34(-1.54%)
Mar 30, 2022 22.27 22.45 22.16 22.42 5,154,584 +0.08(+0.34%)
Mar 29, 2022 21.85 22.36 21.85 22.34 6,102,130 +0.91(+4.24%)
Mar 28, 2022 21.23 21.45 21.04 21.43 4,138,771 +0.28(+1.31%)
Mar 25, 2022 20.95 21.17 20.90 21.15 4,080,896 +0.26(+1.24%)
Mar 24, 2022 20.70 20.95 20.50 20.90 4,198,956 +0.32(+1.53%)
Mar 23, 2022 20.50 20.80 20.35 20.58 6,217,407 -0.12(-0.60%)
Mar 22, 2022 20.71 21.03 20.65 20.70 4,016,047 +0.33(+1.60%)
Mar 21, 2022 20.58 20.72 20.24 20.38 5,403,280 -0.11(-0.51%)
Mar 18, 2022 20.17 20.58 20.00 20.48 9,366,370 +0.10(+0.47%)
Mar 17, 2022 20.03 20.42 19.92 20.39 4,720,844 +0.03(+0.14%)
Mar 16, 2022 19.81 20.64 19.79 20.36 7,467,499 +0.94(+4.83%)
Mar 15, 2022 19.58 19.86 19.11 19.42 5,322,236 -0.02(-0.10%)
Mar 14, 2022 19.65 19.85 19.30 19.44 5,130,981 +0.26(+1.35%)
Mar 11, 2022 19.29 19.54 19.17 19.18 3,961,150 -0.02(-0.10%)
Mar 10, 2022 18.77 19.26 19.20 4,959,493 -0.01(-0.05%)
Mar 09, 2022 19.19 19.60 19.08 19.21 6,190,268 +0.67(+3.61%)
Mar 08, 2022 17.95 19.01 17.94 18.54 10,439,264 +0.70(+3.92%)
Mar 07, 2022 18.00 18.15 17.63 17.84 9,937,799 -0.30(-1.64%)
Mar 04, 2022 18.67 18.68 17.92 18.14 7,940,460 -1.06(-5.53%)
Mar 03, 2022 19.64 19.73 18.84 19.20 4,423,640 -0.46(-2.34%)
Mar 02, 2022 19.15 19.75 18.90 19.66 5,497,742 +0.79(+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.