Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.26 19.28 18.40 18.88 2,000,678 -0.60(-3.08%)
May 27, 2022 19.00 20.36 18.73 19.48 1,744,858 +1.23(+6.74%)
May 26, 2022 17.33 18.66 17.10 18.25 1,456,585 +0.88(+5.07%)
May 25, 2022 16.74 17.86 16.54 17.37 1,490,900 +0.57(+3.39%)
May 24, 2022 17.33 17.48 16.38 16.80 725,279 -0.90(-5.08%)
May 23, 2022 18.02 18.06 16.96 17.70 889,101 -0.22(-1.23%)
May 20, 2022 17.55 17.99 16.63 17.92 1,605,070 +0.71(+4.13%)
May 19, 2022 16.18 17.70 16.10 17.21 1,108,781 +0.97(+5.97%)
May 18, 2022 17.10 17.56 16.10 16.24 1,613,624 -1.22(-6.99%)
May 17, 2022 17.25 17.78 16.71 17.46 1,037,767 +0.63(+3.74%)
May 16, 2022 17.76 18.61 16.75 16.83 1,453,717 -1.17(-6.50%)
May 13, 2022 15.72 18.25 15.72 18.00 2,957,762 +2.79(+18.34%)
May 12, 2022 13.72 15.27 13.29 15.21 3,184,504 +1.10(+7.80%)
May 11, 2022 15.14 15.59 14.02 14.11 2,213,365 -1.17(-7.66%)
May 10, 2022 16.50 17.37 14.55 15.28 3,260,982 -0.78(-4.86%)
May 09, 2022 16.57 16.83 15.50 16.06 2,318,101 -1.29(-7.44%)
May 06, 2022 17.96 18.36 16.16 17.35 2,509,739 -0.90(-4.93%)
May 05, 2022 19.41 19.61 17.84 18.25 1,630,905 -1.98(-9.79%)
May 04, 2022 18.55 20.50 18.00 20.23 2,872,960 +1.72(+9.29%)
May 03, 2022 19.31 19.69 18.16 18.51 2,130,571 -0.79(-4.09%)
May 02, 2022 18.15 19.52 17.84 19.30 2,179,818 +1.21(+6.69%)
Apr 29, 2022 18.41 19.08 17.95 18.09 2,324,979 -0.82(-4.34%)
Apr 28, 2022 18.70 19.21 17.60 18.91 1,394,442 +0.27(+1.45%)
Apr 27, 2022 19.18 19.59 18.03 18.64 1,963,334 -0.64(-3.32%)
Apr 26, 2022 20.94 21.04 19.19 19.28 2,033,118 -2.05(-9.61%)
Apr 25, 2022 20.52 21.58 19.81 21.33 1,387,413 +0.63(+3.04%)
Apr 22, 2022 20.96 21.50 20.41 20.70 1,938,014 -0.58(-2.73%)
Apr 21, 2022 23.37 23.77 21.19 21.28 1,304,045 -1.85(-8.00%)
Apr 20, 2022 25.12 25.50 23.11 23.13 1,351,894 -2.13(-8.43%)
Apr 19, 2022 24.73 25.95 24.41 25.26 1,689,219 +0.90(+3.69%)
Apr 18, 2022 25.89 25.89 24.00 24.36 2,032,828 -1.54(-5.95%)
Apr 14, 2022 25.67 26.21 25.38 25.90 1,403,643 +0.05(+0.19%)
Apr 13, 2022 25.78 26.53 25.25 25.85 1,024,685 -0.37(-1.41%)
Apr 12, 2022 25.59 27.73 25.59 26.22 1,867,206 +0.90(+3.55%)
Apr 11, 2022 24.61 25.73 24.44 25.32 1,022,881 -0.07(-0.28%)
Apr 08, 2022 26.01 26.43 25.05 25.39 1,016,980 -0.44(-1.70%)
Apr 07, 2022 26.13 26.60 25.00 25.83 1,174,492 -0.58(-2.20%)
Apr 06, 2022 26.14 26.49 24.97 26.41 1,215,728 -0.13(-0.49%)
Apr 05, 2022 27.69 27.82 25.84 26.54 1,194,855 -0.90(-3.28%)
Apr 04, 2022 27.97 28.33 26.85 27.44 1,273,637 -0.39(-1.40%)
Apr 01, 2022 26.82 28.60 26.78 27.83 2,110,129 +0.95(+3.53%)
Mar 31, 2022 26.85 27.54 26.47 26.88 1,730,229 -0.01(-0.04%)
Mar 30, 2022 26.71 27.50 25.79 26.89 1,877,406 -0.29(-1.07%)
Mar 29, 2022 27.52 28.60 26.87 27.18 2,907,482 +0.13(+0.48%)
Mar 28, 2022 25.63 27.09 25.35 27.05 2,498,442 +1.56(+6.12%)
Mar 25, 2022 25.73 26.46 24.98 25.49 3,131,865 -0.52(-2.00%)
Mar 24, 2022 24.90 26.15 23.71 26.01 3,135,810 +1.24(+5.01%)
Mar 23, 2022 25.25 25.35 24.35 24.77 2,989,311 -0.94(-3.66%)
Mar 22, 2022 23.21 26.00 23.11 25.71 2,757,070 +2.29(+9.78%)
Mar 21, 2022 23.71 24.45 22.66 23.42 2,273,443 -1.12(-4.56%)
Mar 18, 2022 22.56 24.84 22.39 24.54 4,622,914 +1.91(+8.44%)
Mar 17, 2022 21.92 22.91 21.77 22.63 5,270,149 +1.49(+7.05%)
Mar 16, 2022 20.20 21.31 19.93 21.14 4,266,961 +1.49(+7.58%)
Mar 15, 2022 19.52 20.25 18.99 19.65 3,280,708 +0.03(+0.15%)
Mar 14, 2022 21.10 21.78 19.54 19.62 3,969,989 -1.69(-7.93%)
Mar 11, 2022 23.19 23.39 21.16 21.31 1,635,779 -1.85(-7.99%)
Mar 10, 2022 23.65 23.16 2,181,418 -1.12(-4.61%)
Mar 09, 2022 22.71 26.06 22.70 24.28 4,645,801 +1.64(+7.24%)
Mar 08, 2022 21.03 23.17 21.03 22.64 3,170,729 +1.03(+4.77%)
Mar 07, 2022 22.08 22.80 21.34 21.61 2,793,906 -0.60(-2.70%)
Mar 04, 2022 21.37 22.65 21.03 22.21 3,067,304 +0.74(+3.45%)
Mar 03, 2022 21.70 22.01 20.63 21.47 3,571,230 -0.14(-0.65%)
Mar 02, 2022 21.39 21.80 19.92 21.61 4,028,273 -0.02(-0.09%)
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.