Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.70 22.25 21.20 21.95 17,263,662 +0.19(+0.90%)
May 27, 2022 21.11 21.89 20.85 21.75 22,810,194 +0.48(+2.27%)
May 26, 2022 20.46 21.34 19.60 21.27 52,044,688 +3.44(+19.31%)
May 25, 2022 16.38 18.01 16.30 17.83 29,308,622 +1.48(+9.09%)
May 24, 2022 16.51 16.53 15.73 16.34 22,442,910 -0.71(-4.14%)
May 23, 2022 16.92 17.21 16.24 17.05 17,689,552 +0.19(+1.16%)
May 20, 2022 17.96 18.14 16.24 16.85 24,740,386 -1.11(-6.20%)
May 19, 2022 17.20 18.36 17.14 17.97 20,229,218 +0.31(+1.73%)
May 18, 2022 18.24 18.50 17.30 17.66 30,493,314 -2.11(-10.66%)
May 17, 2022 19.18 19.96 19.07 19.77 13,696,369 +0.35(+1.82%)
May 16, 2022 19.86 19.86 19.08 19.42 12,556,814 -0.58(-2.92%)
May 13, 2022 20.11 20.68 19.89 20.00 11,819,147 +0.32(+1.65%)
May 12, 2022 19.05 20.47 18.64 19.68 19,308,042 +0.84(+4.49%)
May 11, 2022 20.98 20.98 18.82 18.83 19,215,032 -1.85(-8.93%)
May 10, 2022 20.98 21.16 20.12 20.68 13,148,040 -0.09(-0.45%)
May 09, 2022 20.72 21.58 20.64 20.77 12,137,177 -0.69(-3.20%)
May 06, 2022 21.81 22.17 20.86 21.46 13,631,614 -0.65(-2.94%)
May 05, 2022 23.05 23.12 21.84 22.11 12,036,021 -1.43(-6.07%)
May 04, 2022 22.49 23.56 22.04 23.54 10,568,693 +1.01(+4.49%)
May 03, 2022 23.11 23.38 22.48 22.53 7,985,321 -0.53(-2.29%)
May 02, 2022 22.61 23.07 22.02 23.05 11,401,528 +0.62(+2.77%)
Apr 29, 2022 23.73 23.92 22.37 22.43 10,946,948 -1.45(-6.06%)
Apr 28, 2022 23.23 23.96 22.72 23.88 10,888,058 +1.00(+4.38%)
Apr 27, 2022 22.74 23.34 22.61 22.88 14,624,916 +0.30(+1.32%)
Apr 26, 2022 22.83 23.14 22.52 22.58 13,187,479 -0.63(-2.72%)
Apr 25, 2022 22.28 23.44 21.89 23.21 14,584,240 +0.69(+3.05%)
Apr 22, 2022 23.10 23.46 22.51 22.53 13,961,383 -1.38(-5.78%)
Apr 21, 2022 25.06 25.23 23.74 23.91 11,717,449 -0.63(-2.57%)
Apr 20, 2022 25.10 25.34 24.50 24.54 10,122,437 -0.34(-1.38%)
Apr 19, 2022 23.89 25.16 23.87 24.88 11,929,699 +1.08(+4.52%)
Apr 18, 2022 23.82 24.21 23.26 23.81 13,699,139 -0.14(-0.58%)
Apr 14, 2022 24.06 24.80 23.90 23.95 12,922,104 -0.02(-0.08%)
Apr 13, 2022 22.88 24.06 22.78 23.96 11,719,492 +1.00(+4.37%)
Apr 12, 2022 23.14 23.77 22.93 22.96 14,063,420 +0.25(+1.10%)
Apr 11, 2022 22.17 23.44 22.13 22.71 14,983,613 +0.69(+3.12%)
Apr 08, 2022 21.51 22.21 21.11 22.02 13,202,040 +0.53(+2.46%)
Apr 07, 2022 22.03 22.05 20.76 21.50 20,946,418 -0.71(-3.22%)
Apr 06, 2022 22.59 22.65 21.89 22.21 12,534,793 -0.71(-3.08%)
Apr 05, 2022 23.14 23.71 22.81 22.91 15,889,818 +0.11(+0.49%)
Apr 04, 2022 22.55 23.26 22.39 22.80 11,546,823 +0.31(+1.36%)
Apr 01, 2022 22.74 22.97 22.05 22.50 17,599,068 -0.11(-0.49%)
Mar 31, 2022 23.71 23.72 22.50 22.61 16,277,537 -1.12(-4.73%)
Mar 30, 2022 24.46 24.69 23.63 23.73 10,668,403 -0.96(-3.87%)
Mar 29, 2022 24.16 24.75 23.75 24.69 12,990,360 +0.95(+3.99%)
Mar 28, 2022 23.94 24.03 23.18 23.74 14,692,841 -0.57(-2.33%)
Mar 25, 2022 24.50 25.03 24.13 24.31 8,825,299 -0.15(-0.61%)
Mar 24, 2022 23.81 24.74 23.68 24.46 8,984,175 +0.58(+2.41%)
Mar 23, 2022 24.72 24.79 23.84 23.88 10,965,519 -1.09(-4.35%)
Mar 22, 2022 25.29 26.04 24.87 24.97 10,150,905 +0.11(+0.45%)
Mar 21, 2022 25.62 25.88 24.55 24.85 10,991,669 -0.80(-3.11%)
Mar 18, 2022 25.20 25.68 24.74 25.65 17,620,992 +0.27(+1.06%)
Mar 17, 2022 24.84 25.55 24.64 25.38 11,632,790 +0.52(+2.09%)
Mar 16, 2022 23.40 25.18 23.30 24.86 19,293,266 +1.79(+7.76%)
Mar 15, 2022 22.01 23.10 22.00 23.07 12,449,742 +0.99(+4.50%)
Mar 14, 2022 21.76 22.46 21.63 22.08 11,838,562 +0.29(+1.31%)
Mar 11, 2022 23.05 23.24 21.76 21.79 13,624,280 -1.03(-4.52%)
Mar 10, 2022 22.15 22.88 22.83 14,051,863 +0.55(+2.48%)
Mar 09, 2022 22.13 22.69 21.85 22.27 12,789,485 +0.92(+4.32%)
Mar 08, 2022 19.95 22.09 19.83 21.35 16,524,789 +1.60(+8.12%)
Mar 07, 2022 22.74 22.85 19.73 19.75 24,374,672 -3.12(-13.63%)
Mar 04, 2022 23.62 23.73 22.49 22.86 13,056,446 -1.13(-4.73%)
Mar 03, 2022 24.12 24.17 23.25 24.00 11,364,108 -0.15(-0.61%)
Mar 02, 2022 22.85 24.36 22.64 24.15 13,910,824 +1.53(+6.77%)
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.