Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.10 19.69 19.04 19.54 22,750,782 +0.14(+0.71%)
May 27, 2022 19.33 19.50 19.24 19.40 6,671,479 +0.09(+0.48%)
May 26, 2022 19.02 19.39 19.02 19.31 15,914,328 +0.39(+2.05%)
May 25, 2022 18.37 19.10 18.37 18.92 16,780,476 +0.46(+2.47%)
May 24, 2022 18.33 18.53 17.84 18.46 13,779,867 +0.10(+0.53%)
May 23, 2022 18.22 18.55 18.04 18.37 9,301,243 +0.61(+3.44%)
May 20, 2022 17.87 18.10 17.38 17.76 10,197,926 -0.04(-0.22%)
May 19, 2022 17.69 17.95 17.57 17.79 9,730,362 -0.15(-0.81%)
May 18, 2022 18.42 18.49 17.82 17.94 8,252,538 -0.69(-3.69%)
May 17, 2022 18.33 18.73 18.32 18.63 6,783,226 +0.67(+3.72%)
May 16, 2022 18.08 18.16 17.77 17.96 7,758,085 -0.09(-0.48%)
May 13, 2022 18.12 18.31 17.92 18.05 8,914,785 +0.09(+0.49%)
May 12, 2022 17.97 18.19 17.59 17.96 13,001,915 -0.05(-0.27%)
May 11, 2022 18.35 18.77 17.97 18.01 9,377,140 -0.33(-1.80%)
May 10, 2022 18.88 18.90 18.04 18.34 12,885,445 -0.25(-1.36%)
May 09, 2022 18.69 18.83 18.32 18.59 9,304,652 -0.35(-1.84%)
May 06, 2022 19.16 19.18 18.60 18.94 8,457,731 -0.23(-1.21%)
May 05, 2022 19.37 19.48 18.80 19.17 10,309,203 -0.48(-2.47%)
May 04, 2022 19.06 19.71 18.98 19.66 10,671,997 +0.55(+2.89%)
May 03, 2022 19.05 19.26 18.86 19.10 8,453,509 +0.23(+1.23%)
May 02, 2022 18.79 18.95 18.43 18.87 10,677,453 +0.16(+0.83%)
Apr 29, 2022 19.35 19.54 18.67 18.71 10,711,445 -0.70(-3.59%)
Apr 28, 2022 19.45 19.56 19.15 19.41 9,248,162 +0.16(+0.86%)
Apr 27, 2022 19.34 19.50 19.15 19.25 11,832,081 -0.05(-0.25%)
Apr 26, 2022 19.57 19.95 19.29 19.30 11,568,798 -0.70(-3.49%)
Apr 25, 2022 19.92 20.06 19.40 19.99 16,352,299 -0.08(-0.39%)
Apr 22, 2022 20.46 20.53 20.05 20.07 13,852,658 -0.36(-1.76%)
Apr 21, 2022 20.55 21.45 20.27 20.43 17,065,650 -0.65(-3.08%)
Apr 20, 2022 21.04 21.49 20.91 21.08 14,394,800 +0.31(+1.49%)
Apr 19, 2022 20.24 20.84 20.15 20.77 12,883,139 +0.64(+3.18%)
Apr 18, 2022 19.83 20.16 19.79 20.13 9,337,121 +0.28(+1.42%)
Apr 14, 2022 19.97 20.08 19.77 19.85 9,356,214 -0.10(-0.49%)
Apr 13, 2022 19.65 19.96 19.58 19.95 13,189,910 +0.08(+0.39%)
Apr 12, 2022 20.19 20.44 19.72 19.87 9,336,238 -0.35(-1.73%)
Apr 11, 2022 20.14 20.70 20.08 20.22 7,812,431 +0.09(+0.43%)
Apr 08, 2022 20.35 20.37 20.01 20.13 11,342,276 +0.04(+0.19%)
Apr 07, 2022 20.34 20.41 19.81 20.09 9,940,316 -0.18(-0.91%)
Apr 06, 2022 20.54 20.65 20.21 20.28 11,241,387 -0.42(-2.01%)
Apr 05, 2022 20.78 21.10 20.66 20.69 9,571,210 -0.22(-1.07%)
Apr 04, 2022 20.95 21.04 20.51 20.91 9,019,421 -0.08(-0.37%)
Apr 01, 2022 21.91 22.05 20.89 20.99 14,784,991 -0.70(-3.22%)
Mar 31, 2022 22.26 22.49 21.67 21.69 9,247,712 -0.61(-2.74%)
Mar 30, 2022 22.89 22.92 22.11 22.30 8,567,165 -0.60(-2.62%)
Mar 29, 2022 23.12 23.22 22.70 22.90 5,786,628 +0.19(+0.85%)
Mar 28, 2022 22.95 22.95 22.34 22.71 6,209,702 -0.45(-1.93%)
Mar 25, 2022 22.92 23.30 22.81 23.15 6,665,134 +0.28(+1.23%)
Mar 24, 2022 23.00 23.16 22.75 22.87 6,030,741 +0.08(+0.34%)
Mar 23, 2022 23.35 23.55 22.74 22.80 5,216,772 -0.79(-3.33%)
Mar 22, 2022 23.53 23.86 23.41 23.58 6,405,198 +0.43(+1.84%)
Mar 21, 2022 23.28 23.60 22.99 23.15 6,700,432 -0.04(-0.17%)
Mar 18, 2022 23.35 23.35 22.71 23.19 24,770,580 -0.19(-0.83%)
Mar 17, 2022 23.11 23.39 22.82 23.39 7,680,245 -0.22(-0.94%)
Mar 16, 2022 23.54 23.95 23.10 23.61 13,327,795 +0.50(+2.18%)
Mar 15, 2022 23.23 23.41 22.77 23.11 7,161,102 +0.03(+0.13%)
Mar 14, 2022 22.68 23.56 22.66 23.08 11,426,753 +0.86(+3.88%)
Mar 11, 2022 22.51 22.97 22.18 22.21 8,180,691 -0.04(-0.17%)
Mar 10, 2022 22.18 22.65 22.03 22.25 12,042,086 -0.35(-1.54%)
Mar 09, 2022 22.54 22.88 22.42 22.60 8,057,324 +0.89(+4.11%)
Mar 08, 2022 21.95 22.36 21.42 21.71 12,710,694 +0.27(+1.27%)
Mar 07, 2022 22.26 22.36 21.43 21.44 13,853,664 -1.07(-4.74%)
Mar 04, 2022 22.58 22.82 22.17 22.50 9,120,571 -0.91(-3.89%)
Mar 03, 2022 23.40 23.61 23.00 23.42 10,514,938 -0.01(-0.04%)
Mar 02, 2022 22.68 23.59 22.68 23.43 13,164,920 +1.14(+5.13%)
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.