Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.68 13.82 13.35 13.68 79,664,488 +0.05(+0.37%)
May 27, 2022 13.26 13.63 13.24 13.63 54,195,736 +0.51(+3.89%)
May 26, 2022 12.80 13.20 12.79 13.12 46,082,760 +0.41(+3.23%)
May 25, 2022 12.33 12.81 12.32 12.71 41,173,300 +0.29(+2.33%)
May 24, 2022 12.60 12.68 12.27 12.42 51,029,360 -0.41(-3.20%)
May 23, 2022 12.64 12.95 12.49 12.83 51,894,504 +0.33(+2.64%)
May 20, 2022 13.05 13.12 12.07 12.50 77,901,776 -0.35(-2.72%)
May 19, 2022 12.64 13.12 12.63 12.85 58,408,520 +0.07(+0.55%)
May 18, 2022 13.25 13.36 12.71 12.78 68,241,696 -0.75(-5.54%)
May 17, 2022 13.34 13.53 13.16 13.53 50,853,080 +0.48(+3.68%)
May 16, 2022 13.49 13.52 12.98 13.05 65,003,908 -0.45(-3.33%)
May 13, 2022 12.88 13.63 12.87 13.50 78,944,776 +1.06(+8.52%)
May 12, 2022 12.21 12.80 12.15 12.44 113,110,304 -0.39(-3.04%)
May 11, 2022 13.20 13.62 12.79 12.83 71,561,088 -0.52(-3.90%)
May 10, 2022 13.80 13.84 13.02 13.35 75,611,592 -0.02(-0.15%)
May 09, 2022 13.85 14.17 13.31 13.37 71,192,720 -0.84(-5.91%)
May 06, 2022 14.46 14.60 14.00 14.21 66,622,192 -0.32(-2.20%)
May 05, 2022 14.82 14.82 14.34 14.53 57,878,512 -0.45(-3.00%)
May 04, 2022 14.51 15.00 14.26 14.98 59,740,052 +0.42(+2.88%)
May 03, 2022 14.31 14.75 14.20 14.56 55,694,752 +0.29(+2.03%)
May 02, 2022 14.02 14.29 13.82 14.27 64,697,880 +0.11(+0.78%)
Apr 29, 2022 14.59 14.97 14.10 14.16 83,263,760 -0.46(-3.15%)
Apr 28, 2022 14.91 14.99 13.90 14.62 131,488,440 -0.23(-1.55%)
Apr 27, 2022 14.79 15.10 14.60 14.85 65,650,972 +0.14(+0.95%)
Apr 26, 2022 15.10 15.14 14.67 14.71 60,246,672 -0.48(-3.16%)
Apr 25, 2022 14.91 15.20 14.62 15.19 58,280,920 +0.06(+0.40%)
Apr 22, 2022 15.55 15.64 15.47 15.13 56,193,768 -0.57(-3.63%)
Apr 21, 2022 16.48 16.57 15.61 15.70 49,873,380 -0.35(-2.18%)
Apr 20, 2022 16.23 16.55 16.00 16.05 47,315,096 -0.10(-0.62%)
Apr 19, 2022 15.74 16.23 15.74 16.15 55,375,048 +0.48(+3.06%)
Apr 18, 2022 15.37 15.79 15.37 15.67 40,148,916 +0.19(+1.23%)
Apr 14, 2022 15.50 15.76 15.46 15.48 39,312,912 -0.03(-0.19%)
Apr 13, 2022 15.31 15.54 15.22 15.51 51,801,380 +0.15(+0.98%)
Apr 12, 2022 15.50 15.72 15.28 15.36 49,112,408 +0.08(+0.52%)
Apr 11, 2022 14.89 15.77 14.89 15.28 66,088,104 +0.23(+1.53%)
Apr 08, 2022 14.94 15.44 14.81 15.05 75,186,960 +0.09(+0.60%)
Apr 07, 2022 15.07 15.21 14.56 14.96 101,281,568 -0.43(-2.79%)
Apr 06, 2022 15.60 15.80 15.18 15.39 102,808,080 -0.43(-2.72%)
Apr 05, 2022 16.46 16.62 15.81 15.82 91,655,936 -0.84(-5.04%)
Apr 04, 2022 16.66 16.73 16.36 16.66 51,235,148 +0.01(+0.06%)
Apr 01, 2022 17.01 17.15 16.34 16.65 64,695,736 -0.26(-1.54%)
Mar 31, 2022 17.20 17.35 16.50 16.91 52,437,952 -0.36(-2.08%)
Mar 30, 2022 17.52 17.66 17.20 17.27 57,794,520 -0.48(-2.70%)
Mar 29, 2022 17.01 17.80 17.01 17.75 90,632,336 +1.08(+6.48%)
Mar 28, 2022 16.55 16.68 16.28 16.67 54,605,764 +0.20(+1.21%)
Mar 25, 2022 16.74 16.78 16.34 16.47 62,023,084 -0.36(-2.14%)
Mar 24, 2022 16.74 16.98 16.64 16.83 56,273,592 +0.15(+0.90%)
Mar 23, 2022 16.82 17.05 16.57 16.68 63,232,664 -0.41(-2.40%)
Mar 22, 2022 16.72 17.30 16.70 17.09 77,608,440 +0.61(+3.70%)
Mar 21, 2022 16.87 17.11 16.33 16.48 72,510,880 -0.38(-2.25%)
Mar 18, 2022 16.42 16.89 16.28 16.86 89,144,248 +0.28(+1.69%)
Mar 17, 2022 16.23 16.58 16.16 16.58 58,430,656 +0.00(+0.00%)
Mar 16, 2022 16.47 16.63 16.06 16.58 82,640,024 +0.52(+3.24%)
Mar 15, 2022 15.77 16.14 15.53 16.06 65,235,584 +0.32(+2.03%)
Mar 14, 2022 16.08 16.23 15.51 15.74 66,288,960 -0.30(-1.87%)
Mar 11, 2022 16.40 16.48 16.01 16.04 54,985,920 -0.29(-1.78%)
Mar 10, 2022 16.11 15.76 16.33 72,869,904 -0.04(-0.24%)
Mar 09, 2022 16.65 16.83 16.28 16.37 62,565,108 +0.34(+2.12%)
Mar 08, 2022 16.06 16.72 15.77 16.03 100,915,520 +0.06(+0.38%)
Mar 07, 2022 16.84 16.90 15.97 15.97 87,713,296 -0.88(-5.22%)
Mar 04, 2022 17.35 17.39 16.64 16.85 91,451,816 -0.75(-4.26%)
Mar 03, 2022 18.25 18.25 17.44 17.60 94,808,536 -0.50(-2.76%)
Mar 02, 2022 17.50 18.25 17.30 18.10 138,192,224 +1.40(+8.38%)
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.