Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 17.05 17.93 17.01 17.83 14,867,442 +0.83(+4.88%)
Jun 23, 2022 17.27 17.31 16.69 17.00 14,935,606 -0.41(-2.35%)
Jun 22, 2022 17.27 17.49 17.15 17.41 15,142,565 -0.11(-0.63%)
Jun 21, 2022 17.74 17.85 17.40 17.52 7,033,354 +0.26(+1.51%)
Jun 17, 2022 17.12 17.51 17.09 17.26 17,306,984 +0.18(+1.05%)
Jun 16, 2022 17.35 17.40 16.95 17.08 8,566,576 -0.66(-3.72%)
Jun 15, 2022 17.74 18.03 17.54 17.74 14,413,881 +0.20(+1.14%)
Jun 14, 2022 17.41 17.71 17.25 17.54 15,323,444 +0.15(+0.86%)
Jun 13, 2022 17.30 17.74 17.12 17.39 16,276,727 -0.38(-2.14%)
Jun 10, 2022 18.20 18.36 17.74 17.77 7,510,107 -0.88(-4.72%)
Jun 09, 2022 19.30 19.34 18.65 18.65 6,735,422 -0.67(-3.47%)
Jun 08, 2022 19.50 19.55 19.21 19.32 6,142,032 -0.40(-2.03%)
Jun 07, 2022 19.45 19.77 19.39 19.72 7,363,390 +0.06(+0.31%)
Jun 06, 2022 19.86 19.98 19.63 19.66 6,143,855 +0.02(+0.10%)
Jun 03, 2022 19.78 19.86 19.57 19.64 7,764,811 -0.28(-1.41%)
Jun 02, 2022 19.58 19.96 19.42 19.92 5,045,379 +0.42(+2.15%)
Jun 01, 2022 20.05 20.05 19.21 19.50 8,022,541 -0.46(-2.30%)
May 31, 2022 19.51 20.12 19.45 19.96 22,267,576 +0.14(+0.71%)
May 27, 2022 19.75 19.92 19.66 19.82 6,529,783 -0.10(-0.50%)
May 26, 2022 19.63 20.01 19.63 19.92 15,423,843 +0.40(+2.05%)
May 25, 2022 18.95 19.71 18.95 19.52 16,263,297 +0.47(+2.47%)
May 24, 2022 18.91 19.12 18.41 19.05 13,355,167 +0.10(+0.53%)
May 23, 2022 18.80 19.14 18.61 18.95 9,014,576 +0.63(+3.44%)
May 20, 2022 18.44 18.68 17.93 18.32 9,883,623 -0.04(-0.22%)
May 19, 2022 18.25 18.52 18.13 18.36 9,430,469 -0.15(-0.81%)
May 18, 2022 19.01 19.07 18.39 18.51 7,998,192 -0.71(-3.69%)
May 17, 2022 18.91 19.33 18.91 19.22 6,574,165 +0.69(+3.72%)
May 16, 2022 18.65 18.74 18.34 18.53 7,518,979 -0.09(-0.48%)
May 13, 2022 18.70 18.89 18.48 18.62 8,640,029 +0.09(+0.49%)
May 12, 2022 18.54 18.77 18.15 18.53 12,601,192 -0.05(-0.27%)
May 11, 2022 18.93 19.37 18.54 18.58 9,088,134 -0.34(-1.80%)
May 10, 2022 19.48 19.50 18.61 18.92 12,488,312 -0.26(-1.36%)
May 09, 2022 19.28 19.43 18.90 19.18 9,017,880 -0.36(-1.84%)
May 06, 2022 19.77 19.79 19.19 19.54 8,197,063 -0.24(-1.21%)
May 05, 2022 19.99 20.10 19.40 19.78 9,991,472 -0.50(-2.47%)
May 04, 2022 19.67 20.34 19.58 20.28 10,343,087 +0.57(+2.89%)
May 03, 2022 19.66 19.87 19.46 19.71 8,192,969 +0.24(+1.23%)
May 02, 2022 19.39 19.55 19.02 19.47 10,348,371 +0.16(+0.83%)
Apr 29, 2022 19.97 20.16 19.26 19.31 10,381,315 -0.72(-3.59%)
Apr 28, 2022 20.07 20.18 19.75 20.03 8,963,131 +0.17(+0.86%)
Apr 27, 2022 19.95 20.12 19.75 19.86 11,467,413 -0.05(-0.25%)
Apr 26, 2022 20.19 20.58 19.90 19.91 11,212,247 -0.72(-3.49%)
Apr 25, 2022 20.55 20.70 20.02 20.63 15,848,316 -0.08(-0.39%)
Apr 22, 2022 21.11 21.18 20.69 20.71 13,425,715 -0.37(-1.76%)
Apr 21, 2022 21.20 22.13 20.91 21.08 16,539,682 -0.67(-3.08%)
Apr 20, 2022 21.71 22.17 21.57 21.75 13,951,148 +0.32(+1.49%)
Apr 19, 2022 20.88 21.50 20.80 21.43 12,486,077 +0.66(+3.18%)
Apr 18, 2022 20.46 20.80 20.41 20.77 9,049,348 +0.29(+1.42%)
Apr 14, 2022 20.60 20.71 20.39 20.48 9,067,853 -0.10(-0.49%)
Apr 13, 2022 20.27 20.59 20.20 20.58 12,783,393 +0.08(+0.39%)
Apr 12, 2022 20.83 21.09 20.34 20.50 9,048,492 -0.36(-1.73%)
Apr 11, 2022 20.78 21.36 20.72 20.86 7,571,650 +0.09(+0.43%)
Apr 08, 2022 21.00 21.02 20.65 20.77 10,992,704 +0.04(+0.19%)
Apr 07, 2022 20.99 21.06 20.44 20.73 9,633,957 -0.19(-0.91%)
Apr 06, 2022 21.19 21.30 20.85 20.92 10,894,924 -0.43(-2.01%)
Apr 05, 2022 21.44 21.77 21.32 21.35 9,276,222 -0.23(-1.07%)
Apr 04, 2022 21.62 21.71 21.16 21.58 8,741,440 -0.08(-0.37%)
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.