Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 23.31 23.31 21.71 22.47 42,316,024 -0.79(-3.40%)
May 20, 2022 23.59 24.16 22.30 23.26 28,178,352 +0.06(+0.26%)
May 19, 2022 22.73 23.74 22.28 23.20 31,047,470 +0.47(+2.07%)
May 18, 2022 24.05 24.75 22.64 22.73 29,456,432 -1.81(-7.38%)
May 17, 2022 24.08 24.70 23.33 24.54 28,436,194 +1.12(+4.78%)
May 16, 2022 24.29 24.70 23.34 23.42 25,164,274 -1.33(-5.37%)
May 13, 2022 23.32 24.80 23.20 24.75 35,708,596 +1.98(+8.70%)
May 12, 2022 21.54 23.80 20.95 22.77 37,073,752 +0.93(+4.26%)
May 11, 2022 22.81 23.88 21.70 21.84 35,173,960 -1.05(-4.59%)
May 10, 2022 24.01 24.09 22.00 22.89 36,427,956 -0.50(-2.14%)
May 09, 2022 24.98 25.12 23.18 23.39 31,599,292 -1.53(-6.14%)
May 06, 2022 27.11 27.20 24.81 24.92 31,983,236 -2.35(-8.62%)
May 05, 2022 29.65 29.65 26.94 27.27 27,851,312 -2.89(-9.58%)
May 04, 2022 28.85 30.19 27.20 30.16 30,167,298 +1.23(+4.25%)
May 03, 2022 29.41 29.73 28.48 28.93 24,787,696 -0.59(-2.00%)
May 02, 2022 28.26 29.54 28.06 29.52 23,469,762 +1.06(+3.72%)
Apr 29, 2022 29.07 30.37 28.41 28.46 39,033,236 -0.35(-1.21%)
Apr 28, 2022 27.91 28.96 26.44 28.81 44,655,452 +1.72(+6.35%)
Apr 27, 2022 27.97 28.99 26.56 27.09 40,723,548 -1.60(-5.58%)
Apr 26, 2022 29.52 29.72 28.15 28.69 34,694,656 -1.22(-4.08%)
Apr 25, 2022 29.28 30.79 28.91 29.91 42,635,232 +0.15(+0.50%)
Apr 22, 2022 28.67 31.21 28.56 29.76 77,506,224 +0.34(+1.16%)
Apr 21, 2022 31.36 28.75 29.42 69,017,488 -1.34(-4.36%)
Apr 20, 2022 32.93 33.18 30.70 30.76 38,401,448 -2.87(-8.53%)
Apr 19, 2022 32.37 34.24 32.32 33.63 29,534,568 +0.99(+3.03%)
Apr 18, 2022 33.19 33.35 31.60 32.64 22,457,940 -0.55(-1.66%)
Apr 14, 2022 35.35 35.39 33.17 33.19 17,741,904 -1.49(-4.30%)
Apr 13, 2022 33.66 34.92 33.34 34.68 18,159,868 +1.11(+3.31%)
Apr 12, 2022 34.72 35.95 33.19 33.57 19,526,712 -0.83(-2.41%)
Apr 11, 2022 34.65 35.75 34.05 34.40 20,884,648 -1.27(-3.56%)
Apr 08, 2022 35.88 36.83 35.41 35.67 21,718,412 -0.58(-1.60%)
Apr 07, 2022 36.39 37.30 34.58 36.25 21,538,764 -0.22(-0.60%)
Apr 06, 2022 37.37 37.74 35.64 36.47 21,551,380 -1.78(-4.65%)
Apr 05, 2022 39.50 39.80 37.82 38.25 22,314,462 -1.09(-2.77%)
Apr 04, 2022 38.25 39.57 37.37 39.34 25,408,864 +1.95(+5.22%)
Apr 01, 2022 36.20 38.60 36.20 37.39 25,281,876 +1.40(+3.89%)
Mar 31, 2022 36.75 36.87 35.77 35.99 15,775,792 -0.85(-2.31%)
Mar 30, 2022 37.55 38.30 36.50 36.84 16,509,939 -1.03(-2.72%)
Mar 29, 2022 36.73 38.27 36.33 37.87 18,980,156 +1.64(+4.53%)
Mar 28, 2022 35.21 36.62 34.86 36.23 15,146,040 +0.83(+2.34%)
Mar 25, 2022 37.05 37.25 34.75 35.40 22,761,598 -1.65(-4.45%)
Mar 24, 2022 36.21 37.07 35.18 37.05 16,592,851 +1.17(+3.26%)
Mar 23, 2022 35.69 37.19 35.12 35.88 16,907,354 -0.36(-0.99%)
Mar 22, 2022 35.20 36.92 34.97 36.24 24,391,272 +1.07(+3.04%)
Mar 21, 2022 35.49 35.77 34.20 35.17 19,106,160 -0.83(-2.31%)
Mar 18, 2022 33.21 36.03 33.02 36.00 28,400,276 +2.03(+5.98%)
Mar 17, 2022 31.17 34.32 30.92 33.97 25,429,506 +1.41(+4.33%)
Mar 16, 2022 30.86 32.62 30.23 32.56 34,026,996 +2.98(+10.07%)
Mar 15, 2022 28.85 30.16 28.58 29.58 38,237,852 +1.58(+5.64%)
Mar 14, 2022 29.53 30.14 27.67 28.00 32,899,656 -2.05(-6.82%)
Mar 11, 2022 32.38 32.41 29.75 30.05 23,181,914 -1.69(-5.32%)
Mar 10, 2022 32.75 31.06 31.74 21,120,742 -1.94(-5.76%)
Mar 09, 2022 32.00 34.23 31.78 33.68 26,968,600 +2.46(+7.88%)
Mar 08, 2022 30.01 32.72 29.58 31.22 28,116,936 +1.00(+3.31%)
Mar 07, 2022 33.15 33.34 30.19 30.22 32,689,644 -2.87(-8.67%)
Mar 04, 2022 36.39 36.72 32.89 33.09 22,236,888 -2.57(-7.21%)
Mar 03, 2022 37.30 37.42 35.01 35.66 23,031,224 -1.71(-4.58%)
Mar 02, 2022 38.12 38.12 35.75 37.37 30,972,108 -0.47(-1.24%)
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.