Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.36 18.57 18.17 18.45 70,830,336 +0.00(+0.00%)
May 27, 2022 18.47 18.55 18.33 18.45 39,429,568 -0.03(-0.14%)
May 26, 2022 18.53 18.66 18.43 18.48 32,873,364 +0.02(+0.09%)
May 25, 2022 18.30 18.52 18.25 18.46 46,360,664 +0.12(+0.66%)
May 24, 2022 18.03 18.39 17.85 18.34 57,515,012 +0.36(+2.02%)
May 23, 2022 17.79 18.12 17.70 17.97 53,973,380 +0.29(+1.67%)
May 20, 2022 17.51 17.70 17.41 17.68 54,667,680 +0.16(+0.94%)
May 19, 2022 17.26 17.63 17.25 17.51 47,966,396 -0.02(-0.10%)
May 18, 2022 17.77 17.88 17.44 17.53 50,007,380 -0.29(-1.65%)
May 17, 2022 17.68 17.91 17.54 17.83 49,545,144 +0.25(+1.43%)
May 16, 2022 17.27 17.66 17.05 17.57 46,184,196 +0.38(+2.22%)
May 13, 2022 17.11 17.21 16.93 17.19 39,358,396 +0.10(+0.61%)
May 12, 2022 16.81 17.11 16.80 17.09 60,785,676 +0.25(+1.49%)
May 11, 2022 16.90 17.04 16.72 16.84 57,780,088 +0.06(+0.36%)
May 10, 2022 17.04 17.20 16.67 16.78 48,997,776 -0.16(-0.97%)
May 09, 2022 17.31 17.37 16.87 16.94 59,481,676 -0.42(-2.40%)
May 06, 2022 17.16 17.43 17.04 17.36 59,435,772 +0.07(+0.40%)
May 05, 2022 17.11 17.32 17.06 17.29 64,028,428 +0.00(+0.00%)
May 04, 2022 16.71 17.31 16.65 17.29 70,123,144 +0.54(+3.21%)
May 03, 2022 16.62 17.05 16.50 16.75 72,312,480 +0.18(+1.10%)
May 02, 2022 16.47 16.80 16.34 16.57 77,939,448 +0.23(+1.38%)
Apr 29, 2022 16.78 16.79 16.30 16.34 81,166,184 -0.49(-2.88%)
Apr 28, 2022 16.68 16.98 16.55 16.83 77,864,280 +0.30(+1.84%)
Apr 27, 2022 16.66 16.78 16.49 16.53 77,035,200 -0.20(-1.19%)
Apr 26, 2022 16.86 17.03 16.73 16.73 58,625,652 -0.18(-1.08%)
Apr 25, 2022 17.12 17.23 16.56 16.91 82,914,016 -0.01(-0.05%)
Apr 22, 2022 17.38 17.38 16.90 16.92 79,027,488 -0.60(-3.41%)
Apr 21, 2022 17.05 17.64 17.01 17.51 93,749,256 +0.68(+4.01%)
Apr 20, 2022 16.92 16.98 16.73 16.84 56,239,248 -0.05(-0.31%)
Apr 19, 2022 16.89 17.02 16.80 16.89 66,329,196 +0.03(+0.15%)
Apr 18, 2022 16.84 16.96 16.72 16.86 63,228,404 -0.07(-0.41%)
Apr 14, 2022 16.74 16.98 16.65 16.93 60,848,324 +0.10(+0.62%)
Apr 13, 2022 16.57 16.89 16.49 16.83 73,962,744 +0.12(+0.72%)
Apr 12, 2022 16.87 17.19 16.67 16.71 122,741,832 -0.06(-0.36%)
Apr 11, 2022 16.14 16.89 16.10 16.77 184,246,896 +1.19(+7.66%)
Apr 08, 2022 15.27 15.64 15.19 15.58 85,594,336 +0.26(+1.73%)
Apr 07, 2022 15.43 15.47 15.23 15.31 73,525,752 -0.19(-1.25%)
Apr 06, 2022 15.34 15.58 15.22 15.50 57,738,704 +0.09(+0.59%)
Apr 05, 2022 15.47 15.58 15.39 15.41 51,457,188 -0.19(-1.20%)
Apr 04, 2022 15.39 15.61 15.21 15.60 55,256,868 +0.13(+0.83%)
Apr 01, 2022 15.30 15.49 15.09 15.47 62,486,944 +0.23(+1.48%)
Mar 31, 2022 15.49 15.58 15.24 15.25 81,554,288 -0.33(-2.11%)
Mar 30, 2022 15.52 15.58 15.43 15.58 49,613,944 +0.10(+0.63%)
Mar 29, 2022 15.45 15.52 15.39 15.48 51,813,940 +0.08(+0.50%)
Mar 28, 2022 15.49 15.53 15.30 15.40 59,656,228 +0.02(+0.13%)
Mar 25, 2022 15.10 15.38 15.05 15.38 49,324,572 +0.33(+2.19%)
Mar 24, 2022 15.00 15.07 14.94 15.05 43,553,608 +0.08(+0.52%)
Mar 23, 2022 14.98 15.13 14.95 14.98 44,638,004 +0.00(+0.00%)
Mar 22, 2022 15.01 15.16 14.96 14.98 46,507,948 +0.03(+0.22%)
Mar 21, 2022 14.98 15.17 14.90 14.94 59,675,116 -0.04(-0.26%)
Mar 18, 2022 14.97 15.07 14.85 14.98 104,870,256 +0.02(+0.13%)
Mar 17, 2022 14.92 15.01 14.80 14.96 48,114,048 +0.00(+0.00%)
Mar 16, 2022 14.94 15.02 14.82 14.96 58,279,040 +0.06(+0.43%)
Mar 15, 2022 14.83 14.97 14.78 14.90 55,097,148 +0.13(+0.87%)
Mar 14, 2022 14.98 15.00 14.72 14.77 76,879,576 -0.19(-1.29%)
Mar 11, 2022 15.23 15.29 14.94 14.96 84,447,744 +0.00(+0.00%)
Mar 10, 2022 14.98 14.80 14.96 62,740,460 -0.05(-0.30%)
Mar 09, 2022 15.03 15.18 14.97 15.01 67,864,784 +0.17(+1.13%)
Mar 08, 2022 15.17 15.25 14.84 14.84 78,710,632 -0.37(-2.42%)
Mar 07, 2022 15.27 15.40 15.15 15.21 58,625,040 -0.19(-1.26%)
Mar 04, 2022 15.29 15.41 15.12 15.40 56,420,972 -0.03(-0.17%)
Mar 03, 2022 15.45 15.55 15.28 15.43 57,566,412 +0.06(+0.38%)
Mar 02, 2022 15.20 15.51 15.18 15.37 53,398,916 +0.19(+1.23%)
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.