Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.03 23.70 22.24 22.67 1,389,069 -0.13(-0.56%)
May 27, 2022 21.98 22.81 21.78 22.79 962,512 +0.80(+3.63%)
May 26, 2022 21.89 22.11 21.68 21.99 1,294,010 +0.44(+2.03%)
May 25, 2022 21.20 21.79 20.44 21.56 1,270,718 +0.28(+1.33%)
May 24, 2022 21.07 21.49 20.62 21.27 1,187,554 +0.04(+0.18%)
May 23, 2022 21.28 21.39 20.83 21.23 1,733,982 +0.33(+1.58%)
May 20, 2022 20.90 21.22 20.47 20.90 981,519 +0.20(+0.99%)
May 19, 2022 20.23 21.16 20.00 20.70 1,359,483 -0.14(-0.65%)
May 18, 2022 21.61 21.88 20.42 20.84 988,705 -0.77(-3.56%)
May 17, 2022 21.65 21.97 21.28 21.60 994,710 +0.37(+1.74%)
May 16, 2022 21.14 21.77 21.02 21.23 1,055,763 +0.03(+0.14%)
May 13, 2022 20.20 21.38 20.17 21.21 1,567,283 +1.52(+7.72%)
May 12, 2022 19.80 19.84 19.02 19.69 1,605,542 -0.14(-0.69%)
May 11, 2022 20.13 20.84 19.75 19.82 826,066 -0.01(-0.05%)
May 10, 2022 20.07 20.27 19.06 19.83 1,471,309 +0.10(+0.49%)
May 09, 2022 21.12 21.38 19.59 19.73 2,170,656 -1.98(-9.11%)
May 06, 2022 22.13 22.86 21.28 21.71 1,504,932 -0.24(-1.11%)
May 05, 2022 22.95 23.00 21.27 21.96 1,391,702 -0.93(-4.04%)
May 04, 2022 22.27 23.03 21.47 22.88 1,420,076 +1.24(+5.72%)
May 03, 2022 20.49 21.74 20.49 21.64 1,384,412 +0.80(+3.83%)
May 02, 2022 20.57 21.30 20.16 20.84 1,511,756 +0.29(+1.42%)
Apr 29, 2022 21.79 21.87 20.39 20.55 1,896,260 -1.17(-5.38%)
Apr 28, 2022 21.16 22.14 20.31 21.72 1,824,863 +0.98(+4.74%)
Apr 27, 2022 21.08 21.88 20.38 20.74 3,108,675 +0.19(+0.95%)
Apr 26, 2022 21.09 21.62 20.53 20.54 2,603,574 -0.54(-2.54%)
Apr 25, 2022 21.57 21.63 20.09 21.08 3,051,096 -1.04(-4.71%)
Apr 22, 2022 22.90 23.33 22.05 22.12 1,964,762 -1.11(-4.78%)
Apr 21, 2022 24.90 25.09 22.90 23.23 1,644,503 -1.06(-4.37%)
Apr 20, 2022 25.29 25.34 24.02 24.29 2,604,385 -0.84(-3.33%)
Apr 19, 2022 24.60 25.27 24.55 25.13 1,189,377 +0.29(+1.18%)
Apr 18, 2022 24.61 25.28 24.35 24.84 1,145,336 +0.31(+1.27%)
Apr 14, 2022 24.35 24.67 24.03 24.53 986,255 +0.09(+0.36%)
Apr 13, 2022 24.11 24.56 23.71 24.44 1,152,497 +0.43(+1.78%)
Apr 12, 2022 23.75 24.71 23.71 24.01 1,495,110 +0.75(+3.22%)
Apr 11, 2022 23.26 23.38 22.81 23.26 1,984,566 +0.06(+0.25%)
Apr 08, 2022 22.65 23.27 22.64 23.20 764,801 +0.51(+2.23%)
Apr 07, 2022 22.50 22.88 21.91 22.70 1,112,990 +0.16(+0.71%)
Apr 06, 2022 22.99 23.35 22.31 22.53 1,156,493 -0.50(-2.15%)
Apr 05, 2022 23.95 24.54 22.96 23.03 1,274,045 -1.11(-4.59%)
Apr 04, 2022 24.67 24.83 23.90 24.14 1,127,724 -0.05(-0.20%)
Apr 01, 2022 23.86 24.72 23.70 24.19 1,313,588 +0.42(+1.76%)
Mar 31, 2022 23.69 24.37 23.61 23.77 1,514,429 -0.19(-0.81%)
Mar 30, 2022 24.03 24.50 23.87 23.96 1,361,874 +0.07(+0.28%)
Mar 29, 2022 22.80 24.00 22.41 23.89 1,275,936 +0.60(+2.58%)
Mar 28, 2022 23.65 23.65 22.89 23.29 1,038,884 -0.87(-3.62%)
Mar 25, 2022 23.63 24.23 23.56 24.17 1,582,670 +0.48(+2.01%)
Mar 24, 2022 23.11 23.72 22.94 23.69 2,905,968 +0.69(+3.00%)
Mar 23, 2022 23.83 24.03 22.95 23.00 2,148,411 -0.50(-2.11%)
Mar 22, 2022 24.05 24.45 23.30 23.50 1,437,241 -0.58(-2.42%)
Mar 21, 2022 24.27 24.97 23.91 24.08 1,176,131 +0.27(+1.14%)
Mar 18, 2022 23.88 23.94 23.31 23.81 3,769,806 -0.19(-0.81%)
Mar 17, 2022 23.87 24.38 23.61 24.00 2,623,934 +0.55(+2.36%)
Mar 16, 2022 22.99 23.92 22.55 23.45 2,353,932 +0.63(+2.77%)
Mar 15, 2022 23.12 23.98 22.74 22.82 1,434,278 -1.18(-4.94%)
Mar 14, 2022 24.47 24.47 23.42 24.00 1,998,881 -0.60(-2.45%)
Mar 11, 2022 24.30 25.20 24.30 24.60 1,852,645 -0.32(-1.29%)
Mar 10, 2022 24.23 25.18 23.95 24.92 1,954,396 +1.01(+4.22%)
Mar 09, 2022 22.81 23.96 22.58 23.91 2,703,211 +0.05(+0.20%)
Mar 08, 2022 23.90 26.20 23.40 23.86 4,252,885 +1.14(+5.00%)
Mar 07, 2022 21.24 23.56 21.13 22.73 3,653,711 +1.98(+9.55%)
Mar 04, 2022 20.83 21.19 20.42 20.75 1,595,864 -0.34(-1.61%)
Mar 03, 2022 20.78 21.17 20.41 21.09 1,370,289 +0.02(+0.09%)
Mar 02, 2022 20.79 21.33 20.65 21.07 1,755,074 +0.87(+4.33%)
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.