Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 18.48 19.65 18.32 19.24 3,084,777 +0.73(+3.94%)
May 18, 2022 18.84 19.13 18.18 18.51 2,623,601 -0.74(-3.84%)
May 17, 2022 18.80 19.39 18.59 19.25 3,158,269 +0.52(+2.78%)
May 16, 2022 18.29 20.41 17.30 18.73 8,158,669 +0.53(+2.91%)
May 13, 2022 17.77 18.26 17.58 18.20 3,263,967 +0.50(+2.82%)
May 12, 2022 16.25 18.14 16.17 17.70 4,254,365 +1.24(+7.53%)
May 11, 2022 17.97 18.15 16.26 16.46 4,150,829 -1.27(-7.16%)
May 10, 2022 17.82 18.08 16.64 17.73 4,338,977 +0.23(+1.31%)
May 09, 2022 18.33 18.74 17.43 17.50 4,318,172 -1.15(-6.17%)
May 06, 2022 19.68 19.89 18.38 18.65 5,689,170 -0.86(-4.41%)
May 05, 2022 20.09 21.08 18.89 19.51 8,658,322 -0.88(-4.32%)
May 04, 2022 17.60 20.50 17.40 20.39 22,971,596 +2.97(+17.05%)
May 03, 2022 15.73 18.18 15.66 17.42 50,831,760 -7.56(-30.26%)
May 02, 2022 24.61 25.45 24.06 24.98 6,770,161 +0.24(+0.97%)
Apr 29, 2022 25.55 26.46 24.62 24.74 2,404,508 -0.96(-3.74%)
Apr 28, 2022 25.49 26.05 24.81 25.70 1,730,742 +0.45(+1.78%)
Apr 27, 2022 25.89 26.93 25.15 25.25 2,694,655 -0.65(-2.51%)
Apr 26, 2022 26.90 27.11 25.54 25.90 2,283,915 -1.42(-5.20%)
Apr 25, 2022 26.47 27.37 26.19 27.32 2,202,217 +0.58(+2.17%)
Apr 22, 2022 27.88 28.26 26.55 26.74 2,312,151 -1.25(-4.47%)
Apr 21, 2022 30.22 27.89 27.99 2,540,384 -1.67(-5.63%)
Apr 20, 2022 32.06 32.09 29.63 29.66 3,043,028 -2.52(-7.83%)
Apr 19, 2022 31.44 32.65 31.44 32.18 1,445,254 +0.67(+2.13%)
Apr 18, 2022 32.16 32.47 31.47 31.51 2,508,218 -0.85(-2.63%)
Apr 14, 2022 32.68 32.94 31.89 32.36 1,346,768 -0.14(-0.43%)
Apr 13, 2022 32.28 33.21 32.13 32.50 2,138,844 +0.18(+0.56%)
Apr 12, 2022 33.21 34.83 32.08 32.32 4,420,247 -2.97(-8.42%)
Apr 11, 2022 34.69 36.03 34.45 35.29 1,413,272 +0.09(+0.26%)
Apr 08, 2022 34.95 35.67 34.80 35.20 1,409,191 -0.06(-0.17%)
Apr 07, 2022 35.45 36.30 34.80 35.26 1,808,239 -0.31(-0.87%)
Apr 06, 2022 35.68 36.14 34.73 35.57 2,167,761 -0.64(-1.77%)
Apr 05, 2022 37.11 37.64 36.15 36.21 1,787,500 -0.82(-2.21%)
Apr 04, 2022 36.74 37.18 36.31 37.03 1,937,651 +0.51(+1.40%)
Apr 01, 2022 36.56 37.07 36.31 36.52 1,868,251 +0.24(+0.66%)
Mar 31, 2022 36.17 36.68 36.00 36.28 1,948,758 +0.24(+0.67%)
Mar 30, 2022 35.96 36.40 35.74 36.04 1,487,846 -0.39(-1.07%)
Mar 29, 2022 36.34 36.83 35.77 36.43 2,127,279 +0.61(+1.70%)
Mar 28, 2022 35.46 36.52 35.15 35.82 1,741,889 +0.41(+1.16%)
Mar 25, 2022 35.80 35.80 34.90 35.41 1,952,220 -0.33(-0.92%)
Mar 24, 2022 34.25 35.75 34.21 35.74 2,169,968 +1.53(+4.47%)
Mar 23, 2022 33.77 35.09 33.43 34.21 1,712,043 -0.11(-0.32%)
Mar 22, 2022 33.55 34.57 33.55 34.32 1,935,696 +0.70(+2.08%)
Mar 21, 2022 33.60 34.16 32.95 33.62 2,300,500 -0.11(-0.33%)
Mar 18, 2022 32.74 33.80 32.39 33.73 3,794,524 +0.85(+2.59%)
Mar 17, 2022 31.91 32.90 31.59 32.88 2,529,002 +1.06(+3.33%)
Mar 16, 2022 31.37 31.88 30.83 31.82 2,455,385 +1.01(+3.28%)
Mar 15, 2022 30.27 31.08 30.00 30.81 2,122,485 +0.63(+2.09%)
Mar 14, 2022 29.81 31.22 29.59 30.18 2,825,360 +0.11(+0.37%)
Mar 11, 2022 30.86 30.88 29.83 30.07 2,834,392 -0.57(-1.86%)
Mar 10, 2022 30.46 31.14 29.91 30.64 2,087,697 -0.28(-0.91%)
Mar 09, 2022 30.56 31.93 30.06 30.92 2,447,948 +0.67(+2.21%)
Mar 08, 2022 30.10 31.08 30.00 30.25 2,590,901 -0.01(-0.03%)
Mar 07, 2022 30.94 31.32 30.08 30.26 3,140,331 -0.48(-1.56%)
Mar 04, 2022 30.62 31.26 30.35 30.74 2,439,171 +0.11(+0.36%)
Mar 03, 2022 31.83 32.17 30.50 30.63 2,704,218 -1.24(-3.89%)
Mar 02, 2022 31.11 32.09 30.84 31.87 2,528,987 +0.53(+1.69%)
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.