Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 19.65 20.32 19.50 19.96 1,214,088 +0.42(+2.15%)
Jun 23, 2022 18.82 19.59 18.82 19.54 471,029 +0.86(+4.60%)
Jun 22, 2022 18.42 19.32 18.42 18.68 1,769,252 +0.01(+0.05%)
Jun 21, 2022 18.08 18.98 17.64 18.67 1,824,583 +0.79(+4.42%)
Jun 17, 2022 17.83 18.39 17.82 17.88 598,542 +0.05(+0.28%)
Jun 16, 2022 18.44 18.93 17.43 17.83 1,227,420 -1.40(-7.28%)
Jun 15, 2022 18.75 19.61 18.73 19.23 817,391 +0.59(+3.17%)
Jun 14, 2022 18.44 18.95 17.98 18.64 1,079,995 +0.24(+1.30%)
Jun 13, 2022 18.83 19.12 18.09 18.40 1,240,223 -1.27(-6.46%)
Jun 10, 2022 20.70 21.26 19.62 19.67 831,120 -1.04(-5.02%)
Jun 09, 2022 20.81 21.36 20.12 20.71 1,256,645 +0.42(+2.07%)
Jun 08, 2022 21.40 21.84 19.86 20.29 1,436,951 -1.04(-4.88%)
Jun 07, 2022 21.09 22.37 20.86 21.33 1,788,736 +0.62(+2.99%)
Jun 06, 2022 21.26 22.36 19.27 20.71 12,787,645 +0.09(+0.44%)
Jun 03, 2022 21.46 21.53 20.38 20.62 440,748 -1.22(-5.59%)
Jun 02, 2022 20.73 21.93 19.42 21.84 4,347,604 +1.63(+8.07%)
Jun 01, 2022 21.95 22.50 18.03 20.21 4,886,112 -1.70(-7.76%)
May 31, 2022 22.39 23.64 20.67 21.91 3,670,949 -0.24(-1.08%)
May 27, 2022 22.11 23.23 21.08 22.15 3,062,426 +0.40(+1.84%)
May 26, 2022 20.74 22.31 20.70 21.75 1,253,195 +1.55(+7.67%)
May 25, 2022 19.97 21.94 19.97 20.20 1,623,143 +0.32(+1.61%)
May 24, 2022 20.40 20.86 19.49 19.88 1,180,098 -0.49(-2.41%)
May 23, 2022 22.03 22.58 18.95 20.37 1,751,707 -1.43(-6.56%)
May 20, 2022 21.41 22.45 19.67 21.80 1,325,822 +0.60(+2.83%)
May 19, 2022 20.50 21.90 19.13 21.20 1,054,812 +0.50(+2.42%)
May 18, 2022 22.80 23.07 20.66 20.70 678,531 -2.26(-9.84%)
May 17, 2022 22.17 23.14 22.16 22.96 311,388 +1.29(+5.95%)
May 16, 2022 22.15 22.63 21.61 21.67 245,106 -0.59(-2.65%)
May 13, 2022 19.99 22.30 19.99 22.26 340,079 +2.63(+13.40%)
May 12, 2022 20.00 20.34 18.92 19.63 390,351 -0.47(-2.34%)
May 11, 2022 19.50 20.50 19.08 20.10 458,044 +0.60(+3.08%)
May 10, 2022 22.40 22.61 19.41 19.50 947,846 -1.77(-8.32%)
May 09, 2022 22.60 22.93 21.27 21.27 450,950 -1.43(-6.30%)
May 06, 2022 22.40 22.71 21.14 22.70 797,246 +0.34(+1.52%)
May 05, 2022 23.50 23.61 22.25 22.36 324,738 -0.80(-3.45%)
May 04, 2022 22.64 23.21 22.08 23.16 350,839 +0.63(+2.80%)
May 03, 2022 22.92 22.98 22.15 22.53 404,902 -0.39(-1.70%)
May 02, 2022 22.35 22.92 22.12 22.92 342,871 +0.57(+2.55%)
Apr 29, 2022 21.57 22.52 21.44 22.35 278,340 +0.81(+3.76%)
Apr 28, 2022 20.91 21.60 20.50 21.54 176,388 +1.00(+4.87%)
Apr 27, 2022 20.18 20.72 19.79 20.54 148,973 +0.47(+2.34%)
Apr 26, 2022 20.70 20.95 19.95 20.07 187,945 -1.00(-4.75%)
Apr 25, 2022 20.39 21.20 19.57 21.07 504,551 +0.56(+2.73%)
Apr 22, 2022 21.40 21.50 20.39 20.51 156,955 -1.05(-4.87%)
Apr 21, 2022 22.76 22.76 21.40 21.56 177,735 -0.91(-4.05%)
Apr 20, 2022 22.89 22.89 22.42 22.47 147,729 -0.04(-0.18%)
Apr 19, 2022 21.90 22.54 21.77 22.51 218,889 +0.81(+3.73%)
Apr 18, 2022 21.47 21.73 21.15 21.70 108,667 +0.18(+0.84%)
Apr 14, 2022 21.56 21.70 21.28 21.52 196,620 +0.01(+0.05%)
Apr 13, 2022 21.17 21.66 21.06 21.51 182,394 +0.42(+1.99%)
Apr 12, 2022 21.39 21.85 21.03 21.09 372,400 +0.03(+0.14%)
Apr 11, 2022 21.08 21.50 20.95 21.06 176,310 -0.26(-1.22%)
Apr 08, 2022 21.61 21.66 21.14 21.32 117,925 -0.30(-1.39%)
Apr 07, 2022 21.75 21.84 21.41 21.62 130,016 -0.10(-0.46%)
Apr 06, 2022 22.50 22.55 21.44 21.72 233,146 -1.02(-4.49%)
Apr 05, 2022 23.46 23.68 22.63 22.74 75,579 -0.73(-3.11%)
Apr 04, 2022 23.18 23.68 23.16 23.47 91,814 +0.29(+1.25%)
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.