Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 22.05 22.54 22.01 22.43 3,025,045 +0.43(+1.95%)
May 26, 2022 21.57 22.23 21.53 22.00 4,105,153 +0.57(+2.66%)
May 25, 2022 21.18 21.54 21.16 21.43 4,469,976 +0.19(+0.89%)
May 24, 2022 21.02 21.30 20.46 21.24 4,420,024 +0.11(+0.52%)
May 23, 2022 20.89 21.16 20.62 21.13 3,943,379 +0.60(+2.92%)
May 20, 2022 20.81 20.90 20.12 20.53 5,708,958 -0.14(-0.68%)
May 19, 2022 20.17 20.86 20.17 20.67 5,312,106 +0.44(+2.17%)
May 18, 2022 20.65 20.70 20.11 20.23 3,547,131 -0.53(-2.55%)
May 17, 2022 20.41 20.77 20.26 20.76 3,971,159 +0.70(+3.49%)
May 16, 2022 20.20 20.36 19.98 20.06 4,846,047 -0.18(-0.89%)
May 13, 2022 19.83 20.44 19.73 20.24 5,685,268 +0.79(+4.06%)
May 12, 2022 19.87 20.13 19.14 19.45 8,280,413 -0.51(-2.56%)
May 11, 2022 19.99 20.77 19.89 19.96 5,472,954 +0.00(+0.00%)
May 10, 2022 20.34 20.54 19.38 19.96 7,188,571 -0.10(-0.50%)
May 09, 2022 20.77 20.96 19.92 20.06 7,248,750 -0.88(-4.20%)
May 06, 2022 20.98 21.32 20.09 20.94 6,054,088 -0.39(-1.83%)
May 05, 2022 21.64 22.12 21.05 21.33 7,265,420 -0.59(-2.69%)
May 04, 2022 20.81 22.05 20.78 21.92 9,106,151 +1.20(+5.79%)
May 03, 2022 20.52 21.16 20.50 20.72 7,434,547 +0.12(+0.58%)
May 02, 2022 20.58 20.82 20.10 20.60 5,730,315 +0.18(+0.88%)
Apr 29, 2022 20.99 21.13 20.37 20.42 5,836,161 -0.62(-2.95%)
Apr 28, 2022 21.17 21.28 20.71 21.04 4,263,741 -0.06(-0.28%)
Apr 27, 2022 21.37 21.59 21.02 21.10 6,770,231 -0.24(-1.12%)
Apr 26, 2022 21.75 21.95 21.30 21.34 7,094,914 -0.74(-3.35%)
Apr 25, 2022 22.42 22.48 21.70 22.08 5,962,494 -0.41(-1.82%)
Apr 22, 2022 23.01 23.21 22.48 22.49 7,456,996 -0.52(-2.26%)
Apr 21, 2022 24.97 22.98 23.01 7,223,588 -1.90(-7.63%)
Apr 20, 2022 24.74 25.40 24.43 24.91 7,459,081 +0.49(+2.01%)
Apr 19, 2022 24.18 24.48 24.15 24.42 5,368,710 +0.32(+1.33%)
Apr 18, 2022 24.38 24.58 23.97 24.10 3,880,483 -0.31(-1.27%)
Apr 14, 2022 24.55 24.78 24.36 24.41 4,368,771 -0.06(-0.25%)
Apr 13, 2022 24.39 24.57 24.23 24.47 4,850,788 +0.02(+0.08%)
Apr 12, 2022 24.90 24.94 24.36 24.45 5,878,786 -0.24(-0.97%)
Apr 11, 2022 24.84 24.96 24.30 24.69 9,024,554 -0.14(-0.56%)
Apr 08, 2022 25.31 25.36 24.75 24.83 6,107,260 -0.40(-1.59%)
Apr 07, 2022 25.45 25.58 25.18 25.23 6,807,540 -0.25(-0.98%)
Apr 06, 2022 25.55 25.82 25.29 25.48 6,106,792 -0.46(-1.77%)
Apr 05, 2022 26.20 26.52 25.80 25.94 4,404,166 -0.22(-0.84%)
Apr 04, 2022 26.10 26.25 25.79 26.16 3,804,047 -0.06(-0.23%)
Apr 01, 2022 25.80 26.25 25.69 26.22 4,588,912 +0.49(+1.90%)
Mar 31, 2022 25.43 26.01 25.38 25.73 6,037,053 +0.28(+1.10%)
Mar 30, 2022 25.38 25.55 25.26 25.45 6,506,756 +0.00(+0.00%)
Mar 29, 2022 25.04 25.55 24.78 25.45 5,255,135 +0.80(+3.25%)
Mar 28, 2022 24.28 24.67 24.25 24.65 3,714,261 +0.28(+1.15%)
Mar 25, 2022 24.37 24.40 24.09 24.37 5,146,760 +0.13(+0.54%)
Mar 24, 2022 23.56 24.25 23.38 24.24 6,924,802 +0.84(+3.59%)
Mar 23, 2022 23.64 23.75 23.35 23.40 5,352,862 -0.32(-1.35%)
Mar 22, 2022 23.68 23.95 23.59 23.72 4,536,295 +0.24(+1.02%)
Mar 21, 2022 23.63 23.84 23.28 23.48 6,253,703 -0.21(-0.89%)
Mar 18, 2022 23.41 23.81 23.29 23.69 8,964,884 +0.28(+1.20%)
Mar 17, 2022 22.59 23.59 22.52 23.41 5,810,723 +0.76(+3.36%)
Mar 16, 2022 22.40 22.93 22.37 22.65 5,490,404 +0.31(+1.39%)
Mar 15, 2022 21.89 22.42 21.84 22.34 4,247,700 +0.62(+2.85%)
Mar 14, 2022 22.32 22.50 21.59 21.72 5,516,934 -0.48(-2.16%)
Mar 11, 2022 22.39 22.74 22.19 22.20 4,679,529 -0.15(-0.67%)
Mar 10, 2022 21.82 22.41 22.35 3,953,053 +0.39(+1.78%)
Mar 09, 2022 21.96 22.23 21.75 21.96 6,540,518 +0.40(+1.86%)
Mar 08, 2022 22.00 22.19 21.55 21.56 8,843,301 -0.31(-1.42%)
Mar 07, 2022 22.03 22.23 21.72 21.87 7,689,601 +0.05(+0.23%)
Mar 04, 2022 21.27 21.88 21.20 21.82 8,925,841 +0.36(+1.68%)
Mar 03, 2022 21.47 21.74 21.37 21.46 12,626,835 +0.05(+0.23%)
Mar 02, 2022 20.79 21.54 20.05 21.41 6,677,468 +0.74(+3.58%)
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.