Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.11 17.65 17.06 17.50 25,390,612 +0.12(+0.71%)
May 27, 2022 17.32 17.47 17.24 17.38 7,445,587 +0.08(+0.48%)
May 26, 2022 17.05 17.38 17.05 17.30 17,760,906 +0.35(+2.05%)
May 25, 2022 16.46 17.12 16.46 16.95 18,727,556 +0.41(+2.47%)
May 24, 2022 16.42 16.60 15.98 16.54 15,378,778 +0.09(+0.53%)
May 23, 2022 16.33 16.62 16.16 16.46 10,380,489 +0.55(+3.44%)
May 20, 2022 16.01 16.22 15.57 15.91 11,381,216 -0.03(-0.22%)
May 19, 2022 15.85 16.09 15.74 15.94 10,859,399 -0.13(-0.81%)
May 18, 2022 16.51 16.57 15.97 16.07 9,210,100 -0.62(-3.69%)
May 17, 2022 16.42 16.79 16.42 16.69 7,570,300 +0.60(+3.72%)
May 16, 2022 16.20 16.27 15.93 16.09 8,658,275 -0.08(-0.48%)
May 13, 2022 16.24 16.40 16.05 16.17 9,949,190 +0.08(+0.49%)
May 12, 2022 16.10 16.30 15.76 16.09 14,510,559 -0.04(-0.27%)
May 11, 2022 16.44 16.82 16.10 16.14 10,465,193 -0.30(-1.80%)
May 10, 2022 16.92 16.93 16.16 16.43 14,380,575 -0.23(-1.36%)
May 09, 2022 16.74 16.87 16.41 16.66 10,384,294 -0.31(-1.84%)
May 06, 2022 17.17 17.19 16.66 16.97 9,439,102 -0.21(-1.21%)
May 05, 2022 17.36 17.46 16.85 17.18 11,505,405 -0.43(-2.47%)
May 04, 2022 17.08 17.66 17.00 17.61 11,910,295 +0.50(+2.89%)
May 03, 2022 17.07 17.26 16.90 17.12 9,434,390 +0.21(+1.23%)
May 02, 2022 16.84 16.98 16.52 16.91 11,916,384 +0.14(+0.83%)
Apr 29, 2022 17.34 17.51 16.73 16.77 11,954,320 -0.63(-3.59%)
Apr 28, 2022 17.43 17.52 17.16 17.39 10,321,249 +0.15(+0.86%)
Apr 27, 2022 17.32 17.48 17.16 17.25 13,204,986 -0.04(-0.25%)
Apr 26, 2022 17.53 17.87 17.28 17.29 12,911,154 -0.63(-3.49%)
Apr 25, 2022 17.85 17.98 17.39 17.92 18,249,696 -0.07(-0.39%)
Apr 22, 2022 18.33 18.40 17.97 17.98 15,460,016 -0.32(-1.76%)
Apr 21, 2022 18.41 19.22 18.16 18.31 19,045,820 -0.58(-3.08%)
Apr 20, 2022 18.85 19.25 18.73 18.89 16,065,064 +0.28(+1.49%)
Apr 19, 2022 18.13 18.68 18.06 18.61 14,378,001 +0.57(+3.18%)
Apr 18, 2022 17.77 18.06 17.73 18.04 10,420,530 +0.25(+1.42%)
Apr 14, 2022 17.89 17.99 17.71 17.79 10,441,839 -0.09(-0.49%)
Apr 13, 2022 17.60 17.88 17.54 17.87 14,720,367 +0.07(+0.39%)
Apr 12, 2022 18.09 18.32 17.67 17.80 10,419,544 -0.31(-1.73%)
Apr 11, 2022 18.05 18.55 17.99 18.12 8,718,927 +0.08(+0.43%)
Apr 08, 2022 18.24 18.25 17.93 18.04 12,658,348 +0.03(+0.19%)
Apr 07, 2022 18.23 18.29 17.75 18.00 11,093,714 -0.16(-0.91%)
Apr 06, 2022 18.40 18.50 18.11 18.17 12,545,752 -0.37(-2.01%)
Apr 05, 2022 18.62 18.91 18.51 18.54 10,681,780 -0.20(-1.07%)
Apr 04, 2022 18.78 18.85 18.38 18.74 10,065,967 -0.07(-0.37%)
Apr 01, 2022 19.63 19.76 18.71 18.81 16,500,529 -0.63(-3.22%)
Mar 31, 2022 19.95 20.15 19.42 19.44 10,320,747 -0.55(-2.74%)
Mar 30, 2022 20.51 20.53 19.81 19.98 9,561,234 -0.54(-2.62%)
Mar 29, 2022 20.72 20.80 20.34 20.52 6,458,065 +0.17(+0.85%)
Mar 28, 2022 20.56 20.56 20.02 20.35 6,930,228 -0.40(-1.93%)
Mar 25, 2022 20.54 20.88 20.44 20.75 7,438,506 +0.25(+1.23%)
Mar 24, 2022 20.61 20.76 20.38 20.49 6,730,503 +0.07(+0.34%)
Mar 23, 2022 20.92 21.10 20.37 20.43 5,822,087 -0.70(-3.33%)
Mar 22, 2022 21.09 21.38 20.97 21.13 7,148,409 +0.38(+1.84%)
Mar 21, 2022 20.86 21.15 20.60 20.75 7,477,900 -0.03(-0.17%)
Mar 18, 2022 20.92 20.92 20.35 20.78 27,644,772 -0.17(-0.83%)
Mar 17, 2022 20.70 20.95 20.45 20.95 8,571,403 -0.20(-0.94%)
Mar 16, 2022 21.09 21.46 20.70 21.15 14,874,251 +0.45(+2.18%)
Mar 15, 2022 20.82 20.98 20.40 20.70 7,992,022 +0.03(+0.13%)
Mar 14, 2022 20.32 21.11 20.30 20.68 12,752,627 +0.77(+3.88%)
Mar 11, 2022 20.17 20.59 19.88 19.90 9,129,917 -0.03(-0.17%)
Mar 10, 2022 19.88 20.29 19.74 19.94 13,439,358 -0.31(-1.54%)
Mar 09, 2022 20.20 20.50 20.09 20.25 8,992,235 +0.80(+4.11%)
Mar 08, 2022 19.67 20.03 19.19 19.45 14,185,546 +0.24(+1.27%)
Mar 07, 2022 19.95 20.04 19.20 19.21 15,461,138 -0.96(-4.74%)
Mar 04, 2022 20.23 20.45 19.86 20.16 10,178,853 -0.82(-3.89%)
Mar 03, 2022 20.96 21.15 20.61 20.98 11,735,011 -0.01(-0.04%)
Mar 02, 2022 20.32 21.13 20.32 20.99 14,692,477 +1.02(+5.13%)
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.