Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 20.51 20.63 20.12 20.23 43,336,372 -0.34(-1.65%)
May 17, 2022 20.40 20.67 20.24 20.57 42,935,796 +0.29(+1.43%)
May 16, 2022 19.93 20.38 19.68 20.28 40,023,200 +0.44(+2.22%)
May 13, 2022 19.74 19.86 19.54 19.84 34,107,968 +0.12(+0.61%)
May 12, 2022 19.40 19.74 19.39 19.72 52,676,836 +0.29(+1.49%)
May 11, 2022 19.50 19.66 19.29 19.43 50,072,196 +0.07(+0.36%)
May 10, 2022 19.66 19.85 19.24 19.36 42,461,456 -0.19(-0.97%)
May 09, 2022 19.98 20.04 19.47 19.55 51,546,792 -0.48(-2.40%)
May 06, 2022 19.80 20.11 19.66 20.03 51,507,328 +0.08(+0.40%)
May 05, 2022 19.74 19.99 19.68 19.95 55,487,000 +0.00(+0.00%)
May 04, 2022 19.28 19.98 19.21 19.95 60,768,704 +0.62(+3.21%)
May 03, 2022 19.18 19.68 19.04 19.33 62,666,960 +0.21(+1.10%)
May 02, 2022 19.00 19.39 18.86 19.12 67,542,288 +0.26(+1.38%)
Apr 29, 2022 19.36 19.37 18.81 18.86 70,338,576 -0.56(-2.88%)
Apr 28, 2022 19.25 19.59 19.10 19.42 67,477,144 +0.35(+1.84%)
Apr 27, 2022 19.23 19.36 19.03 19.07 66,758,668 -0.23(-1.19%)
Apr 26, 2022 19.45 19.65 19.30 19.30 50,804,992 -0.21(-1.08%)
Apr 25, 2022 19.76 19.89 19.11 19.51 71,853,752 -0.01(-0.05%)
Apr 22, 2022 20.05 20.05 19.50 19.52 68,485,184 -0.69(-3.41%)
Apr 21, 2022 19.68 20.35 20.21 81,243,056 +0.78(+4.01%)
Apr 20, 2022 19.52 19.59 19.30 19.43 48,735,880 -0.06(-0.31%)
Apr 19, 2022 19.49 19.64 19.39 19.49 57,480,848 +0.03(+0.15%)
Apr 18, 2022 19.43 19.57 19.29 19.46 54,793,704 -0.08(-0.41%)
Apr 14, 2022 19.32 19.59 19.21 19.54 52,731,128 +0.12(+0.62%)
Apr 13, 2022 19.12 19.49 19.03 19.42 64,096,076 -0.14(-0.72%)
Apr 12, 2022 19.75 20.12 19.51 19.56 104,856,240 -0.07(-0.36%)
Apr 11, 2022 18.89 19.77 18.85 19.63 157,398,960 -4.51(-18.68%)
Apr 08, 2022 23.67 24.24 23.54 24.14 55,227,928 +0.41(+1.73%)
Apr 07, 2022 23.91 23.98 23.60 23.73 47,440,928 -0.30(-1.25%)
Apr 06, 2022 23.78 24.14 23.59 24.03 37,254,672 +0.14(+0.59%)
Apr 05, 2022 23.97 24.14 23.85 23.89 33,201,656 -0.29(-1.20%)
Apr 04, 2022 23.85 24.20 23.57 24.18 35,653,320 +0.20(+0.83%)
Apr 01, 2022 23.72 24.00 23.39 23.98 40,318,372 +0.35(+1.48%)
Mar 31, 2022 24.00 24.14 23.62 23.63 52,621,172 -0.51(-2.11%)
Mar 30, 2022 24.05 24.15 23.92 24.14 32,012,344 +0.15(+0.63%)
Mar 29, 2022 23.94 24.06 23.85 23.99 33,431,844 +0.12(+0.50%)
Mar 28, 2022 24.00 24.07 23.71 23.87 38,491,912 +0.03(+0.13%)
Mar 25, 2022 23.40 23.84 23.33 23.84 31,825,632 +0.51(+2.19%)
Mar 24, 2022 23.24 23.35 23.16 23.33 28,101,834 +0.12(+0.52%)
Mar 23, 2022 23.21 23.45 23.17 23.21 28,803,634 +0.00(+0.00%)
Mar 22, 2022 23.26 23.49 23.18 23.21 30,008,266 +0.05(+0.22%)
Mar 21, 2022 23.22 23.51 23.09 23.16 38,504,140 -0.06(-0.26%)
Mar 18, 2022 23.20 23.35 23.02 23.22 67,665,304 +0.03(+0.13%)
Mar 17, 2022 23.12 23.27 22.93 23.19 31,044,566 +0.00(+0.00%)
Mar 16, 2022 23.15 23.29 22.97 23.19 37,603,648 +0.10(+0.43%)
Mar 15, 2022 22.98 23.20 22.91 23.09 35,550,264 +0.20(+0.87%)
Mar 14, 2022 23.22 23.24 22.81 22.89 49,604,908 -0.30(-1.29%)
Mar 11, 2022 23.60 23.70 23.15 23.19 54,488,112 +0.00(+0.00%)
Mar 10, 2022 23.22 22.94 23.19 40,481,948 -0.07(-0.30%)
Mar 09, 2022 23.29 23.52 23.20 23.26 43,788,308 +0.26(+1.13%)
Mar 08, 2022 23.51 23.63 23.00 23.00 50,786,360 -0.57(-2.42%)
Mar 07, 2022 23.67 23.86 23.50 23.57 37,826,560 -0.30(-1.26%)
Mar 04, 2022 23.70 23.89 23.44 23.87 36,404,432 -0.04(-0.17%)
Mar 03, 2022 23.95 24.09 23.68 23.91 37,143,504 +0.09(+0.38%)
Mar 02, 2022 23.56 24.05 23.53 23.82 34,454,516 +0.29(+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.