Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 20.77 21.72 20.53 21.25 1,324,211 -0.14(-0.65%)
May 18, 2022 22.19 22.46 20.96 21.39 963,053 -0.79(-3.56%)
May 17, 2022 22.23 22.56 21.85 22.18 968,903 +0.38(+1.74%)
May 16, 2022 21.70 22.35 21.58 21.80 1,028,372 +0.03(+0.14%)
May 13, 2022 20.74 21.95 20.71 21.77 1,526,620 +1.56(+7.72%)
May 12, 2022 20.33 20.37 19.53 20.21 1,563,886 -0.14(-0.69%)
May 11, 2022 20.67 21.40 20.28 20.35 804,634 -0.01(-0.05%)
May 10, 2022 20.60 20.81 19.57 20.36 1,433,136 +0.10(+0.49%)
May 09, 2022 21.68 21.95 20.11 20.26 2,114,338 -2.03(-9.11%)
May 06, 2022 22.72 23.47 21.85 22.29 1,465,887 -0.25(-1.11%)
May 05, 2022 23.56 23.61 21.84 22.54 1,355,595 -0.95(-4.04%)
May 04, 2022 22.86 23.64 22.05 23.49 1,383,232 +1.27(+5.72%)
May 03, 2022 21.04 22.32 21.04 22.22 1,348,494 +0.82(+3.83%)
May 02, 2022 21.12 21.87 20.70 21.40 1,472,534 +0.30(+1.42%)
Apr 29, 2022 22.37 22.45 20.93 21.10 1,847,062 -1.20(-5.38%)
Apr 28, 2022 21.72 22.73 20.85 22.30 1,777,517 +1.01(+4.74%)
Apr 27, 2022 21.64 22.46 20.92 21.29 3,028,020 +0.20(+0.95%)
Apr 26, 2022 21.65 22.20 21.08 21.09 2,536,024 -0.55(-2.54%)
Apr 25, 2022 22.14 22.21 20.62 21.64 2,971,935 -1.07(-4.71%)
Apr 22, 2022 23.51 23.95 22.64 22.71 1,913,786 -1.14(-4.78%)
Apr 21, 2022 25.56 25.76 23.51 23.85 1,601,837 -1.09(-4.37%)
Apr 20, 2022 25.96 26.02 24.66 24.94 2,536,814 -0.86(-3.33%)
Apr 19, 2022 25.26 25.94 25.21 25.80 1,158,519 +0.30(+1.18%)
Apr 18, 2022 25.27 25.95 25.00 25.50 1,115,621 +0.32(+1.27%)
Apr 14, 2022 25.00 25.33 24.67 25.18 960,667 +0.09(+0.36%)
Apr 13, 2022 24.75 25.21 24.34 25.09 1,122,596 +0.44(+1.78%)
Apr 12, 2022 24.38 25.37 24.34 24.65 1,456,320 +0.77(+3.22%)
Apr 11, 2022 23.88 24.00 23.42 23.88 1,933,077 +0.06(+0.25%)
Apr 08, 2022 23.25 23.89 23.24 23.82 744,959 +0.52(+2.23%)
Apr 07, 2022 23.10 23.49 22.50 23.30 1,084,114 +0.09(+0.39%)
Apr 06, 2022 23.68 24.05 22.98 23.21 1,122,848 -0.51(-2.15%)
Apr 05, 2022 24.67 25.28 23.65 23.72 1,236,980 -1.14(-4.59%)
Apr 04, 2022 25.41 25.57 24.62 24.86 1,094,916 -0.05(-0.20%)
Apr 01, 2022 24.57 25.46 24.41 24.91 1,275,373 +0.43(+1.76%)
Mar 31, 2022 24.40 25.10 24.31 24.48 1,470,371 -0.20(-0.81%)
Mar 30, 2022 24.75 25.23 24.59 24.68 1,322,254 +0.07(+0.28%)
Mar 29, 2022 23.48 24.72 23.08 24.61 1,238,816 +0.62(+2.58%)
Mar 28, 2022 24.36 24.36 23.58 23.99 1,008,661 -0.90(-3.62%)
Mar 25, 2022 24.34 24.96 24.27 24.89 1,536,626 +0.49(+2.01%)
Mar 24, 2022 23.80 24.43 23.63 24.40 2,821,426 +0.71(+3.00%)
Mar 23, 2022 24.54 24.75 23.64 23.69 2,085,908 -0.51(-2.11%)
Mar 22, 2022 24.77 25.18 24.00 24.20 1,395,428 -0.60(-2.42%)
Mar 21, 2022 25.00 25.72 24.63 24.80 1,141,915 +0.28(+1.14%)
Mar 18, 2022 24.60 24.66 24.01 24.52 3,660,133 -0.20(-0.81%)
Mar 17, 2022 24.59 25.11 24.32 24.72 2,547,597 +0.57(+2.36%)
Mar 16, 2022 23.68 24.64 23.23 24.15 2,285,450 +0.65(+2.77%)
Mar 15, 2022 23.81 24.70 23.42 23.50 1,392,551 -1.22(-4.94%)
Mar 14, 2022 25.20 25.20 24.12 24.72 1,940,729 -0.62(-2.45%)
Mar 11, 2022 25.03 25.95 25.03 25.34 1,798,747 -0.33(-1.29%)
Mar 10, 2022 24.96 25.93 24.67 25.67 1,897,538 +1.04(+4.22%)
Mar 09, 2022 23.49 24.68 23.26 24.63 2,624,568 +0.05(+0.20%)
Mar 08, 2022 24.62 26.98 24.10 24.58 4,129,157 +1.17(+5.00%)
Mar 07, 2022 21.88 24.27 21.76 23.41 3,547,415 +2.04(+9.55%)
Mar 04, 2022 21.45 21.82 21.03 21.37 1,549,436 -0.35(-1.61%)
Mar 03, 2022 21.40 21.80 21.02 21.72 1,330,424 +0.02(+0.09%)
Mar 02, 2022 21.41 21.97 21.27 21.70 1,704,015 +0.90(+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.