Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.95 19.16 18.75 19.04 68,644,400 +0.00(+0.00%)
May 27, 2022 19.06 19.14 18.91 19.04 38,212,708 -0.03(-0.14%)
May 26, 2022 19.12 19.25 19.02 19.06 31,858,838 +0.02(+0.09%)
May 25, 2022 18.89 19.11 18.83 19.05 44,929,896 +0.13(+0.66%)
May 24, 2022 18.60 18.98 18.42 18.92 55,740,004 +0.38(+2.03%)
May 23, 2022 18.36 18.70 18.26 18.55 52,307,672 +0.30(+1.67%)
May 20, 2022 18.07 18.26 17.96 18.24 52,980,544 +0.17(+0.94%)
May 19, 2022 17.81 18.19 17.80 18.07 46,486,076 -0.02(-0.10%)
May 18, 2022 18.34 18.45 18.00 18.09 48,464,072 -0.30(-1.65%)
May 17, 2022 18.24 18.48 18.10 18.39 48,016,100 +0.26(+1.43%)
May 16, 2022 17.82 18.22 17.59 18.13 44,758,876 +0.39(+2.22%)
May 13, 2022 17.65 17.76 17.47 17.74 38,143,732 +0.11(+0.61%)
May 12, 2022 17.35 17.65 17.34 17.63 58,909,728 +0.26(+1.49%)
May 11, 2022 17.44 17.58 17.25 17.37 55,996,900 +0.06(+0.36%)
May 10, 2022 17.58 17.75 17.20 17.31 47,485,624 -0.17(-0.97%)
May 09, 2022 17.87 17.92 17.41 17.48 57,645,976 -0.43(-2.40%)
May 06, 2022 17.71 17.98 17.58 17.91 57,601,488 +0.07(+0.40%)
May 05, 2022 17.65 17.88 17.60 17.84 62,052,404 +0.00(+0.00%)
May 04, 2022 17.24 17.86 17.18 17.84 67,959,024 +0.55(+3.21%)
May 03, 2022 17.15 17.60 17.03 17.28 70,080,800 +0.19(+1.10%)
May 02, 2022 16.99 17.34 16.86 17.10 75,534,112 +0.23(+1.38%)
Apr 29, 2022 17.31 17.32 16.82 16.86 78,661,264 -0.50(-2.88%)
Apr 28, 2022 17.21 17.52 17.08 17.37 75,461,256 +0.31(+1.84%)
Apr 27, 2022 17.20 17.31 17.02 17.05 74,657,768 -0.21(-1.19%)
Apr 26, 2022 17.39 17.57 17.26 17.26 56,816,368 -0.19(-1.08%)
Apr 25, 2022 17.67 17.78 17.09 17.45 80,355,160 -0.01(-0.05%)
Apr 22, 2022 17.93 17.93 17.44 17.45 76,588,576 -0.62(-3.41%)
Apr 21, 2022 17.60 18.20 17.55 18.07 90,856,000 +0.70(+4.01%)
Apr 20, 2022 17.45 17.52 17.26 17.37 54,503,612 -0.05(-0.31%)
Apr 19, 2022 17.43 17.56 17.34 17.43 64,282,168 +0.03(+0.15%)
Apr 18, 2022 17.37 17.50 17.25 17.40 61,277,072 -0.07(-0.41%)
Apr 14, 2022 17.28 17.52 17.18 17.47 58,970,444 +0.11(+0.62%)
Apr 13, 2022 17.10 17.43 17.02 17.37 71,680,128 +0.12(+0.71%)
Apr 12, 2022 17.41 17.74 17.20 17.24 118,950,720 -0.06(-0.36%)
Apr 11, 2022 16.65 17.43 16.62 17.30 178,556,096 +1.23(+7.66%)
Apr 08, 2022 15.76 16.14 15.67 16.07 82,950,600 +0.27(+1.73%)
Apr 07, 2022 15.92 15.97 15.71 15.80 71,254,768 -0.20(-1.25%)
Apr 06, 2022 15.83 16.07 15.71 16.00 55,955,336 +0.09(+0.59%)
Apr 05, 2022 15.96 16.08 15.88 15.91 49,867,836 -0.19(-1.20%)
Apr 04, 2022 15.88 16.11 15.69 16.10 53,550,156 +0.13(+0.83%)
Apr 01, 2022 15.79 15.98 15.57 15.97 60,556,916 +0.23(+1.48%)
Mar 31, 2022 15.98 16.07 15.73 15.73 79,035,336 -0.34(-2.11%)
Mar 30, 2022 16.01 16.08 15.93 16.07 48,081,528 +0.10(+0.62%)
Mar 29, 2022 15.94 16.02 15.88 15.97 50,213,572 +0.08(+0.50%)
Mar 28, 2022 15.98 16.03 15.79 15.89 57,813,632 +0.02(+0.13%)
Mar 25, 2022 15.58 15.87 15.53 15.87 47,801,092 +0.34(+2.19%)
Mar 24, 2022 15.47 15.55 15.42 15.53 42,208,372 +0.08(+0.52%)
Mar 23, 2022 15.45 15.61 15.43 15.45 43,259,276 +0.00(+0.00%)
Mar 22, 2022 15.49 15.64 15.43 15.45 45,071,464 +0.03(+0.22%)
Mar 21, 2022 15.46 15.65 15.37 15.42 57,831,940 -0.04(-0.26%)
Mar 18, 2022 15.45 15.55 15.33 15.46 101,631,144 +0.02(+0.13%)
Mar 17, 2022 15.39 15.49 15.27 15.44 46,627,956 +0.00(+0.00%)
Mar 16, 2022 15.41 15.50 15.29 15.44 56,478,984 +0.07(+0.43%)
Mar 15, 2022 15.30 15.45 15.25 15.37 53,395,372 +0.13(+0.87%)
Mar 14, 2022 15.46 15.47 15.19 15.24 74,505,008 -0.20(-1.29%)
Mar 11, 2022 15.71 15.78 15.41 15.44 81,839,416 +0.00(+0.00%)
Mar 10, 2022 15.46 15.27 15.44 60,802,604 -0.05(-0.30%)
Mar 09, 2022 15.51 15.66 15.45 15.49 65,768,652 +0.17(+1.13%)
Mar 08, 2022 15.65 15.73 15.31 15.31 76,279,504 -0.38(-2.42%)
Mar 07, 2022 15.76 15.89 15.63 15.69 56,814,296 -0.20(-1.26%)
Mar 04, 2022 15.78 15.91 15.61 15.89 54,678,304 -0.03(-0.17%)
Mar 03, 2022 15.95 16.04 15.77 15.92 55,788,368 +0.06(+0.38%)
Mar 02, 2022 15.69 16.01 15.67 15.86 51,749,592 +0.19(+1.23%)
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.