Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.68 22.23 21.18 21.93 17,278,642 +0.19(+0.90%)
May 27, 2022 21.10 21.88 20.83 21.74 22,829,986 +0.48(+2.27%)
May 26, 2022 20.45 21.32 19.58 21.25 52,089,852 +3.44(+19.31%)
May 25, 2022 16.37 17.99 16.28 17.81 29,334,054 +1.48(+9.09%)
May 24, 2022 16.50 16.52 15.72 16.33 22,462,386 -0.70(-4.14%)
May 23, 2022 16.90 17.20 16.23 17.03 17,704,902 +0.19(+1.16%)
May 20, 2022 17.94 18.13 16.23 16.84 24,761,854 -1.11(-6.20%)
May 19, 2022 17.18 18.35 17.13 17.95 20,246,772 +0.31(+1.73%)
May 18, 2022 18.22 18.48 17.29 17.65 30,519,774 -2.11(-10.66%)
May 17, 2022 19.17 19.94 19.05 19.75 13,708,254 +0.35(+1.82%)
May 16, 2022 19.84 19.84 19.06 19.40 12,567,710 -0.58(-2.92%)
May 13, 2022 20.09 20.66 19.87 19.98 11,829,403 +0.32(+1.65%)
May 12, 2022 19.04 20.46 18.62 19.66 19,324,798 +0.84(+4.49%)
May 11, 2022 20.97 20.97 18.81 18.82 19,231,706 -1.85(-8.93%)
May 10, 2022 20.97 21.14 20.10 20.66 13,159,449 -0.09(-0.45%)
May 09, 2022 20.71 21.56 20.62 20.75 12,147,709 -0.69(-3.20%)
May 06, 2022 21.79 22.15 20.85 21.44 13,643,443 -0.65(-2.94%)
May 05, 2022 23.02 23.10 21.82 22.09 12,046,465 -1.43(-6.07%)
May 04, 2022 22.47 23.54 22.02 23.52 10,577,864 +1.01(+4.49%)
May 03, 2022 23.09 23.36 22.46 22.51 7,992,250 -0.53(-2.29%)
May 02, 2022 22.59 23.05 22.00 23.03 11,411,422 +0.62(+2.77%)
Apr 29, 2022 23.71 23.90 22.35 22.41 10,956,447 -1.45(-6.06%)
Apr 28, 2022 23.21 23.94 22.70 23.86 10,897,506 +1.00(+4.38%)
Apr 27, 2022 22.72 23.32 22.59 22.86 14,637,606 +0.30(+1.32%)
Apr 26, 2022 22.81 23.12 22.50 22.56 13,198,923 -0.63(-2.72%)
Apr 25, 2022 22.26 23.42 21.88 23.19 14,596,896 +0.69(+3.05%)
Apr 22, 2022 23.08 23.44 22.49 22.51 13,973,498 -1.38(-5.78%)
Apr 21, 2022 25.04 25.20 23.72 23.89 11,727,616 -0.63(-2.57%)
Apr 20, 2022 25.07 25.32 24.48 24.52 10,131,221 -0.34(-1.38%)
Apr 19, 2022 23.87 25.14 23.85 24.86 11,940,050 +1.08(+4.52%)
Apr 18, 2022 23.79 24.19 23.24 23.79 13,711,026 -0.14(-0.58%)
Apr 14, 2022 24.04 24.78 23.88 23.92 12,933,317 -0.02(-0.08%)
Apr 13, 2022 22.86 24.04 22.76 23.94 11,729,661 +1.00(+4.37%)
Apr 12, 2022 23.12 23.75 22.91 22.94 14,075,624 +0.25(+1.10%)
Apr 11, 2022 22.15 23.42 22.11 22.69 14,996,615 +0.69(+3.12%)
Apr 08, 2022 21.49 22.19 21.10 22.00 13,213,496 +0.53(+2.46%)
Apr 07, 2022 22.01 22.03 20.74 21.48 20,964,596 -0.71(-3.22%)
Apr 06, 2022 22.57 22.63 21.88 22.19 12,545,670 -0.70(-3.08%)
Apr 05, 2022 23.12 23.69 22.79 22.90 15,903,607 +0.11(+0.49%)
Apr 04, 2022 22.53 23.24 22.37 22.78 11,556,843 +0.31(+1.36%)
Apr 01, 2022 22.72 22.95 22.03 22.48 17,614,338 -0.11(-0.49%)
Mar 31, 2022 23.69 23.70 22.48 22.59 16,291,661 -1.12(-4.73%)
Mar 30, 2022 24.44 24.67 23.61 23.71 10,677,661 -0.96(-3.87%)
Mar 29, 2022 24.14 24.73 23.73 24.67 13,001,633 +0.95(+3.99%)
Mar 28, 2022 23.92 24.01 23.16 23.72 14,705,590 -0.57(-2.33%)
Mar 25, 2022 24.48 25.01 24.11 24.29 8,832,957 -0.15(-0.61%)
Mar 24, 2022 23.79 24.72 23.66 24.43 8,991,971 +0.57(+2.41%)
Mar 23, 2022 24.69 24.77 23.82 23.86 10,975,034 -1.09(-4.35%)
Mar 22, 2022 25.27 26.02 24.85 24.94 10,159,713 +0.11(+0.45%)
Mar 21, 2022 25.59 25.85 24.53 24.83 11,001,207 -0.80(-3.11%)
Mar 18, 2022 25.18 25.66 24.72 25.63 17,636,284 +0.27(+1.06%)
Mar 17, 2022 24.81 25.53 24.62 25.36 11,642,884 +0.52(+2.09%)
Mar 16, 2022 23.38 25.16 23.28 24.84 19,310,008 +1.79(+7.76%)
Mar 15, 2022 22.00 23.08 21.98 23.05 12,460,545 +0.99(+4.50%)
Mar 14, 2022 21.75 22.44 21.62 22.06 11,848,834 +0.29(+1.31%)
Mar 11, 2022 23.03 23.22 21.74 21.78 13,636,099 -1.03(-4.52%)
Mar 10, 2022 22.13 22.86 22.81 14,064,053 +0.55(+2.48%)
Mar 09, 2022 22.11 22.67 21.83 22.25 12,800,580 +0.92(+4.32%)
Mar 08, 2022 19.93 22.07 19.81 21.33 16,539,125 +1.60(+8.12%)
Mar 07, 2022 22.72 22.83 19.71 19.73 24,395,818 -3.11(-13.63%)
Mar 04, 2022 23.60 23.71 22.47 22.84 13,067,773 -1.13(-4.73%)
Mar 03, 2022 24.10 24.15 23.23 23.98 11,373,967 -0.15(-0.61%)
Mar 02, 2022 22.83 24.34 22.62 24.12 13,922,893 +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.