Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.30 20.61 19.91 20.07 18,185,924 -0.11(-0.53%)
May 27, 2022 20.40 20.46 20.01 20.18 14,129,824 -0.03(-0.15%)
May 26, 2022 20.52 20.66 20.13 20.21 20,072,968 -0.36(-1.74%)
May 25, 2022 20.37 20.65 20.31 20.57 18,356,036 -0.06(-0.28%)
May 24, 2022 20.14 20.72 20.00 20.63 23,445,958 +0.56(+2.80%)
May 23, 2022 20.45 20.54 19.87 20.07 11,248,197 -0.03(-0.14%)
May 20, 2022 20.12 20.14 19.81 20.10 20,576,474 +0.04(+0.19%)
May 19, 2022 19.49 20.24 19.49 20.06 25,021,930 +0.94(+4.91%)
May 18, 2022 19.73 19.82 19.10 19.12 21,375,250 -0.70(-3.52%)
May 17, 2022 20.12 20.16 19.71 19.82 14,374,642 -0.05(-0.24%)
May 16, 2022 19.76 19.92 19.68 19.86 13,874,771 +0.09(+0.44%)
May 13, 2022 19.55 20.05 19.47 19.78 18,439,802 +0.09(+0.44%)
May 12, 2022 20.09 20.35 19.40 19.69 24,908,930 -0.86(-4.19%)
May 11, 2022 20.82 21.19 20.45 20.55 21,474,614 -0.06(-0.28%)
May 10, 2022 20.98 21.18 20.33 20.61 21,461,126 -0.19(-0.93%)
May 09, 2022 21.17 21.43 20.73 20.80 32,931,602 -0.90(-4.15%)
May 06, 2022 21.67 21.91 21.51 21.70 14,249,346 -0.14(-0.62%)
May 05, 2022 22.67 22.67 21.56 21.84 17,715,546 -0.61(-2.72%)
May 04, 2022 21.97 22.47 21.59 22.45 18,570,610 +0.75(+3.48%)
May 03, 2022 21.57 21.95 21.48 21.69 19,721,818 +0.24(+1.13%)
May 02, 2022 21.05 21.52 20.83 21.45 27,297,226 -0.15(-0.67%)
Apr 29, 2022 22.01 22.16 21.57 21.60 18,846,480 -0.12(-0.54%)
Apr 28, 2022 21.52 21.76 21.37 21.71 17,213,056 +0.18(+0.85%)
Apr 27, 2022 21.55 21.84 21.43 21.53 17,120,246 -0.13(-0.58%)
Apr 26, 2022 22.09 22.26 21.58 21.65 21,772,400 -0.35(-1.58%)
Apr 25, 2022 21.97 22.23 21.51 22.00 33,540,394 -0.97(-4.21%)
Apr 22, 2022 22.78 23.32 22.73 22.97 22,765,006 -0.47(-2.02%)
Apr 21, 2022 24.12 24.20 23.10 23.45 26,968,706 -1.00(-4.08%)
Apr 20, 2022 24.27 24.48 24.05 24.44 19,647,582 +0.23(+0.96%)
Apr 19, 2022 24.23 24.59 24.00 24.21 16,629,043 -0.36(-1.46%)
Apr 18, 2022 24.70 25.16 24.55 24.57 15,596,494 +0.17(+0.71%)
Apr 14, 2022 24.64 24.66 24.10 24.39 19,949,064 -0.37(-1.49%)
Apr 13, 2022 24.83 25.04 24.62 24.76 13,045,126 +0.14(+0.55%)
Apr 12, 2022 24.91 25.09 24.50 24.63 15,088,167 +0.04(+0.16%)
Apr 11, 2022 24.89 25.08 24.35 24.59 15,189,303 -0.01(-0.04%)
Apr 08, 2022 24.10 24.67 24.10 24.60 15,678,252 +0.49(+2.05%)
Apr 07, 2022 23.86 24.26 23.75 24.10 23,575,298 +0.28(+1.18%)
Apr 06, 2022 23.79 24.10 23.59 23.82 15,157,606 +0.15(+0.61%)
Apr 05, 2022 24.16 24.66 23.55 23.68 18,777,720 -0.39(-1.61%)
Apr 04, 2022 24.29 24.32 23.76 24.06 13,435,639 -0.08(-0.32%)
Apr 01, 2022 23.52 24.21 23.50 24.14 16,068,249 +0.40(+1.67%)
Mar 31, 2022 24.05 24.33 23.75 23.75 12,055,908 -0.31(-1.29%)
Mar 30, 2022 23.86 24.14 23.86 24.05 14,380,623 +0.31(+1.30%)
Mar 29, 2022 22.98 23.78 22.85 23.75 22,245,192 +0.29(+1.24%)
Mar 28, 2022 23.34 23.54 23.17 23.45 19,529,424 -0.30(-1.26%)
Mar 25, 2022 23.51 23.84 23.41 23.75 17,541,100 +0.04(+0.16%)
Mar 24, 2022 23.96 24.16 23.63 23.72 18,317,360 -0.07(-0.29%)
Mar 23, 2022 23.62 23.80 23.39 23.78 17,559,008 +0.33(+1.40%)
Mar 22, 2022 23.49 23.61 23.08 23.45 16,858,478 -0.07(-0.29%)
Mar 21, 2022 23.14 23.81 23.12 23.52 22,048,036 +0.42(+1.80%)
Mar 18, 2022 23.33 23.38 22.97 23.11 37,657,056 -0.20(-0.87%)
Mar 17, 2022 23.14 23.75 23.10 23.31 23,607,258 +0.45(+1.99%)
Mar 16, 2022 22.83 23.17 22.46 22.85 24,765,538 -0.15(-0.67%)
Mar 15, 2022 22.08 23.27 22.08 23.01 27,093,058 +0.13(+0.55%)
Mar 14, 2022 22.99 23.24 22.63 22.88 23,891,550 -0.69(-2.92%)
Mar 11, 2022 22.96 23.78 22.73 23.57 20,558,878 -0.14(-0.57%)
Mar 10, 2022 23.64 23.49 23.71 27,957,530 +0.15(+0.66%)
Mar 09, 2022 22.96 23.84 22.65 23.55 40,440,196 -1.00(-4.06%)
Mar 08, 2022 24.29 25.24 23.70 24.55 69,421,120 +0.48(+2.01%)
Mar 07, 2022 23.59 24.18 23.17 24.06 40,404,824 +0.64(+2.73%)
Mar 04, 2022 22.96 23.70 22.82 23.43 37,085,920 +0.61(+2.67%)
Mar 03, 2022 22.38 22.94 22.38 22.82 24,689,178 +0.41(+1.81%)
Mar 02, 2022 22.10 22.61 21.93 22.41 24,054,132 -0.30(-1.32%)
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.