Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.13 17.66 17.07 17.52 25,367,270 +0.12(+0.71%)
May 27, 2022 17.34 17.49 17.25 17.40 7,438,742 +0.08(+0.48%)
May 26, 2022 17.06 17.39 17.06 17.31 17,744,576 +0.35(+2.05%)
May 25, 2022 16.47 17.13 16.47 16.97 18,710,338 +0.41(+2.47%)
May 24, 2022 16.44 16.62 16.00 16.56 15,364,638 +0.09(+0.53%)
May 23, 2022 16.34 16.64 16.18 16.47 10,370,945 +0.55(+3.44%)
May 20, 2022 16.03 16.24 15.59 15.92 11,370,752 -0.03(-0.22%)
May 19, 2022 15.86 16.10 15.76 15.96 10,849,415 -0.13(-0.81%)
May 18, 2022 16.52 16.58 15.98 16.09 9,201,632 -0.62(-3.69%)
May 17, 2022 16.44 16.80 16.43 16.71 7,563,340 +0.60(+3.72%)
May 16, 2022 16.21 16.29 15.94 16.11 8,650,314 -0.08(-0.48%)
May 13, 2022 16.25 16.42 16.07 16.18 9,940,042 +0.08(+0.49%)
May 12, 2022 16.12 16.32 15.78 16.11 14,497,217 -0.04(-0.27%)
May 11, 2022 16.45 16.84 16.12 16.15 10,455,571 -0.30(-1.80%)
May 10, 2022 16.93 16.95 16.18 16.45 14,367,353 -0.23(-1.36%)
May 09, 2022 16.76 16.88 16.43 16.67 10,374,746 -0.31(-1.84%)
May 06, 2022 17.18 17.20 16.68 16.98 9,430,423 -0.21(-1.21%)
May 05, 2022 17.38 17.47 16.86 17.19 11,494,826 -0.43(-2.47%)
May 04, 2022 17.10 17.68 17.02 17.63 11,899,344 +0.50(+2.89%)
May 03, 2022 17.09 17.27 16.91 17.13 9,425,716 +0.21(+1.23%)
May 02, 2022 16.85 16.99 16.53 16.92 11,905,428 +0.14(+0.83%)
Apr 29, 2022 17.36 17.53 16.75 16.78 11,943,329 -0.63(-3.59%)
Apr 28, 2022 17.45 17.54 17.17 17.41 10,311,759 +0.15(+0.86%)
Apr 27, 2022 17.34 17.49 17.17 17.26 13,192,845 -0.04(-0.25%)
Apr 26, 2022 17.55 17.89 17.30 17.31 12,899,283 -0.63(-3.49%)
Apr 25, 2022 17.86 17.99 17.40 17.93 18,232,916 -0.07(-0.39%)
Apr 22, 2022 18.35 18.41 17.98 18.00 15,445,801 -0.32(-1.76%)
Apr 21, 2022 18.43 19.24 18.18 18.32 19,028,308 -0.58(-3.08%)
Apr 20, 2022 18.87 19.27 18.75 18.91 16,050,293 +0.28(+1.49%)
Apr 19, 2022 18.15 18.69 18.08 18.63 14,364,782 +0.57(+3.18%)
Apr 18, 2022 17.78 18.08 17.75 18.05 10,410,949 +0.25(+1.42%)
Apr 14, 2022 17.91 18.01 17.73 17.80 10,432,238 -0.09(-0.49%)
Apr 13, 2022 17.62 17.90 17.56 17.89 14,706,833 +0.07(+0.39%)
Apr 12, 2022 18.11 18.34 17.68 17.82 10,409,964 -0.31(-1.73%)
Apr 11, 2022 18.06 18.57 18.01 18.13 8,710,910 +0.08(+0.43%)
Apr 08, 2022 18.25 18.27 17.95 18.05 12,646,710 +0.03(+0.19%)
Apr 07, 2022 18.24 18.31 17.77 18.02 11,083,515 -0.17(-0.91%)
Apr 06, 2022 18.42 18.52 18.12 18.18 12,534,217 -0.37(-2.01%)
Apr 05, 2022 18.64 18.93 18.53 18.56 10,671,959 -0.20(-1.07%)
Apr 04, 2022 18.79 18.87 18.40 18.76 10,056,712 -0.07(-0.37%)
Apr 01, 2022 19.65 19.77 18.73 18.83 16,485,358 -0.63(-3.22%)
Mar 31, 2022 19.97 20.17 19.44 19.45 10,311,258 -0.55(-2.74%)
Mar 30, 2022 20.53 20.55 19.83 20.00 9,552,443 -0.54(-2.62%)
Mar 29, 2022 20.74 20.82 20.36 20.54 6,452,127 +0.17(+0.85%)
Mar 28, 2022 20.58 20.58 20.04 20.37 6,923,857 -0.40(-1.93%)
Mar 25, 2022 20.56 20.90 20.46 20.77 7,431,667 +0.25(+1.23%)
Mar 24, 2022 20.63 20.77 20.40 20.51 6,724,314 +0.07(+0.34%)
Mar 23, 2022 20.94 21.12 20.39 20.44 5,816,734 -0.70(-3.33%)
Mar 22, 2022 21.10 21.40 20.99 21.15 7,141,836 +0.38(+1.84%)
Mar 21, 2022 20.88 21.17 20.62 20.77 7,471,024 -0.03(-0.17%)
Mar 18, 2022 20.94 20.94 20.37 20.80 27,619,354 -0.17(-0.83%)
Mar 17, 2022 20.72 20.97 20.47 20.97 8,563,522 -0.20(-0.94%)
Mar 16, 2022 21.11 21.48 20.72 21.17 14,860,575 +0.45(+2.18%)
Mar 15, 2022 20.84 21.00 20.42 20.72 7,984,674 +0.03(+0.13%)
Mar 14, 2022 20.34 21.13 20.32 20.70 12,740,902 +0.77(+3.88%)
Mar 11, 2022 20.19 20.60 19.90 19.92 9,121,523 -0.03(-0.17%)
Mar 10, 2022 19.90 20.31 19.76 19.96 13,427,002 -0.31(-1.54%)
Mar 09, 2022 20.22 20.52 20.10 20.27 8,983,967 +0.80(+4.11%)
Mar 08, 2022 19.69 20.05 19.21 19.47 14,172,503 +0.24(+1.27%)
Mar 07, 2022 19.97 20.06 19.22 19.23 15,446,923 -0.96(-4.74%)
Mar 04, 2022 20.25 20.47 19.88 20.18 10,169,494 -0.82(-3.89%)
Mar 03, 2022 20.98 21.17 20.63 21.00 11,724,222 -0.01(-0.04%)
Mar 02, 2022 20.34 21.15 20.34 21.01 14,678,969 +1.03(+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.