Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.56 24.97 23.48 24.51 7,682,772 -0.12(-0.49%)
May 27, 2022 22.68 24.65 22.65 24.63 10,368,482 +1.79(+7.84%)
May 26, 2022 22.18 22.96 21.93 22.84 10,717,589 +1.14(+5.26%)
May 25, 2022 19.14 21.80 18.76 21.70 32,361,932 +2.67(+14.02%)
May 24, 2022 18.96 19.27 18.16 19.03 22,459,056 -0.71(-3.59%)
May 23, 2022 19.49 20.18 19.02 19.74 7,469,787 +0.25(+1.27%)
May 20, 2022 21.01 21.01 18.74 19.49 10,709,482 -1.33(-6.41%)
May 19, 2022 20.34 21.46 20.27 20.82 6,992,155 +0.12(+0.58%)
May 18, 2022 21.38 21.53 20.38 20.70 9,059,474 -2.13(-9.35%)
May 17, 2022 22.65 22.90 22.07 22.84 3,585,179 +0.40(+1.76%)
May 16, 2022 21.98 22.75 21.62 22.44 4,234,219 +0.37(+1.67%)
May 13, 2022 21.62 22.83 21.62 22.07 5,820,082 +0.98(+4.62%)
May 12, 2022 20.12 21.92 19.93 21.10 7,155,138 +1.10(+5.52%)
May 11, 2022 21.18 21.30 19.81 20.00 8,611,598 -1.32(-6.21%)
May 10, 2022 21.77 21.90 20.72 21.32 6,437,277 -0.14(-0.64%)
May 09, 2022 21.65 21.95 21.15 21.46 5,464,254 -0.79(-3.56%)
May 06, 2022 23.44 23.44 22.06 22.25 5,667,666 -1.44(-6.06%)
May 05, 2022 24.96 25.06 23.35 23.69 4,104,139 -1.74(-6.84%)
May 04, 2022 24.73 25.46 24.09 25.42 3,768,137 +0.88(+3.60%)
May 03, 2022 24.59 24.96 24.23 24.54 3,373,685 -0.12(-0.48%)
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.