Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.26 20.49 20.05 20.35 64,212,688 +0.00(+0.00%)
May 27, 2022 20.37 20.47 20.22 20.35 35,745,680 -0.03(-0.14%)
May 26, 2022 20.44 20.58 20.33 20.38 29,802,018 +0.02(+0.09%)
May 25, 2022 20.19 20.43 20.13 20.36 42,029,204 +0.13(+0.66%)
May 24, 2022 19.88 20.29 19.69 20.23 52,141,404 +0.40(+2.03%)
May 23, 2022 19.62 19.99 19.52 19.83 48,930,668 +0.33(+1.67%)
May 20, 2022 19.32 19.52 19.20 19.50 49,560,100 +0.18(+0.94%)
May 19, 2022 19.04 19.44 19.03 19.32 43,484,916 -0.02(-0.10%)
May 18, 2022 19.61 19.72 19.24 19.34 45,335,212 -0.32(-1.65%)
May 17, 2022 19.50 19.76 19.35 19.66 44,916,160 +0.28(+1.43%)
May 16, 2022 19.05 19.48 18.81 19.39 41,869,224 +0.42(+2.22%)
May 13, 2022 18.87 18.98 18.68 18.97 35,681,156 +0.11(+0.61%)
May 12, 2022 18.54 18.87 18.54 18.85 55,106,492 +0.28(+1.49%)
May 11, 2022 18.64 18.79 18.44 18.57 52,381,716 +0.07(+0.36%)
May 10, 2022 18.79 18.97 18.39 18.51 44,419,932 -0.18(-0.97%)
May 09, 2022 19.10 19.16 18.61 18.69 53,924,328 -0.46(-2.40%)
May 06, 2022 18.93 19.22 18.79 19.15 53,882,712 +0.08(+0.40%)
May 05, 2022 18.87 19.11 18.82 19.07 58,046,276 +0.00(+0.00%)
May 04, 2022 18.43 19.09 18.37 19.07 63,571,564 +0.59(+3.21%)
May 03, 2022 18.33 18.81 18.20 18.48 65,556,352 +0.20(+1.10%)
May 02, 2022 18.16 18.54 18.03 18.28 70,657,600 +0.25(+1.38%)
Apr 29, 2022 18.51 18.52 17.98 18.03 73,582,856 -0.54(-2.88%)
Apr 28, 2022 18.40 18.73 18.26 18.56 70,589,448 +0.33(+1.84%)
Apr 27, 2022 18.38 18.51 18.19 18.23 69,837,832 -0.22(-1.19%)
Apr 26, 2022 18.59 18.78 18.45 18.45 53,148,280 -0.20(-1.08%)
Apr 25, 2022 18.89 19.01 18.27 18.65 75,167,392 -0.01(-0.05%)
Apr 22, 2022 19.17 19.17 18.64 18.66 71,643,984 -0.66(-3.41%)
Apr 21, 2022 18.81 19.45 18.76 19.32 84,990,296 +0.75(+4.01%)
Apr 20, 2022 18.66 18.73 18.45 18.57 50,984,836 -0.06(-0.31%)
Apr 19, 2022 18.63 18.77 18.54 18.63 60,132,084 +0.03(+0.15%)
Apr 18, 2022 18.57 18.71 18.44 18.60 57,321,000 -0.08(-0.41%)
Apr 14, 2022 18.47 18.73 18.36 18.68 55,163,288 +0.11(+0.62%)
Apr 13, 2022 18.28 18.63 18.19 18.56 67,052,432 +0.13(+0.71%)
Apr 12, 2022 18.61 18.96 18.39 18.43 111,271,224 -0.07(-0.36%)
Apr 11, 2022 17.80 18.63 17.76 18.50 167,028,448 -4.25(-18.68%)
Apr 08, 2022 22.31 22.84 22.18 22.75 58,606,708 +0.39(+1.73%)
Apr 07, 2022 22.53 22.60 22.24 22.36 50,343,308 -0.28(-1.25%)
Apr 06, 2022 22.41 22.75 22.23 22.64 39,533,868 +0.13(+0.59%)
Apr 05, 2022 22.59 22.75 22.48 22.51 35,232,896 -0.27(-1.20%)
Apr 04, 2022 22.48 22.80 22.21 22.79 37,834,548 +0.19(+0.83%)
Apr 01, 2022 22.35 22.62 22.04 22.60 42,785,004 +0.33(+1.48%)
Mar 31, 2022 22.62 22.75 22.26 22.27 55,840,472 -0.48(-2.11%)
Mar 30, 2022 22.66 22.76 22.54 22.75 33,970,820 +0.14(+0.63%)
Mar 29, 2022 22.56 22.67 22.48 22.61 35,477,164 +0.11(+0.50%)
Mar 28, 2022 22.62 22.68 22.34 22.49 40,846,800 +0.03(+0.13%)
Mar 25, 2022 22.05 22.47 21.98 22.47 33,772,688 +0.48(+2.19%)
Mar 24, 2022 21.90 22.00 21.82 21.98 29,821,290 +0.11(+0.52%)
Mar 23, 2022 21.87 22.10 21.83 21.87 30,563,778 +0.00(+0.00%)
Mar 22, 2022 21.92 22.14 21.84 21.87 31,844,136 +0.05(+0.22%)
Mar 21, 2022 21.88 22.15 21.76 21.82 40,859,736 -0.06(-0.26%)
Mar 18, 2022 21.86 22.00 21.69 21.88 71,804,984 +0.03(+0.13%)
Mar 17, 2022 21.79 21.93 21.61 21.85 32,943,836 +0.00(+0.00%)
Mar 16, 2022 21.82 21.94 21.65 21.85 39,903,840 +0.09(+0.43%)
Mar 15, 2022 21.66 21.86 21.59 21.76 37,725,188 +0.19(+0.87%)
Mar 14, 2022 21.88 21.90 21.50 21.57 52,639,684 -0.28(-1.29%)
Mar 11, 2022 22.24 22.33 21.82 21.85 57,821,632 +0.00(+0.00%)
Mar 10, 2022 21.88 21.62 21.85 42,958,588 -0.07(-0.30%)
Mar 09, 2022 21.95 22.16 21.86 21.92 46,467,224 +0.25(+1.13%)
Mar 08, 2022 22.15 22.27 21.67 21.67 53,893,408 -0.54(-2.42%)
Mar 07, 2022 22.31 22.49 22.13 22.21 40,140,744 -0.28(-1.26%)
Mar 04, 2022 22.33 22.51 22.09 22.49 38,631,612 -0.04(-0.17%)
Mar 03, 2022 22.57 22.71 22.31 22.53 39,415,900 +0.08(+0.38%)
Mar 02, 2022 22.20 22.66 22.17 22.45 36,562,404 +0.27(+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.