Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.62 15.50 13.44 14.85 3,162,578 -3.56(-19.34%)
Jun 29, 2022 18.89 18.89 18.26 18.41 1,308,878 -0.34(-1.81%)
Jun 28, 2022 19.23 19.70 18.62 18.75 757,493 -0.22(-1.16%)
Jun 27, 2022 18.93 19.40 18.61 18.97 1,284,372 +0.13(+0.69%)
Jun 24, 2022 19.06 19.71 18.68 18.84 8,639,273 -0.11(-0.58%)
Jun 23, 2022 18.35 19.10 18.25 18.95 903,067 +0.93(+5.16%)
Jun 22, 2022 17.37 18.37 17.04 18.02 523,809 +0.48(+2.74%)
Jun 21, 2022 17.35 17.98 17.33 17.54 835,745 +0.45(+2.63%)
Jun 17, 2022 16.49 17.29 16.49 17.09 709,261 +0.62(+3.76%)
Jun 16, 2022 17.00 17.22 16.27 16.47 751,062 -0.97(-5.56%)
Jun 15, 2022 17.12 17.61 16.32 17.44 672,171 +0.58(+3.44%)
Jun 14, 2022 17.43 17.60 16.58 16.86 618,299 -0.41(-2.37%)
Jun 13, 2022 17.58 18.16 17.12 17.27 479,957 -1.04(-5.68%)
Jun 10, 2022 18.78 19.00 18.14 18.31 634,293 -0.87(-4.54%)
Jun 09, 2022 19.51 19.57 19.02 19.18 876,378 -0.27(-1.39%)
Jun 08, 2022 19.58 19.84 19.34 19.45 547,442 -0.10(-0.51%)
Jun 07, 2022 18.83 19.63 18.83 19.55 747,479 +0.51(+2.68%)
Jun 06, 2022 19.09 19.36 18.81 19.04 626,247 +0.45(+2.42%)
Jun 03, 2022 19.13 19.13 18.51 18.59 662,115 -0.71(-3.68%)
Jun 02, 2022 18.36 19.44 18.28 19.30 535,689 +0.90(+4.89%)
Jun 01, 2022 18.69 19.10 18.04 18.40 671,727 -0.17(-0.92%)
May 31, 2022 19.14 19.21 18.23 18.57 1,481,840 -0.63(-3.28%)
May 27, 2022 18.50 19.30 18.30 19.20 705,537 +0.98(+5.38%)
May 26, 2022 17.95 18.36 17.89 18.22 560,101 +0.13(+0.72%)
May 25, 2022 17.39 18.30 17.39 18.09 510,841 +0.59(+3.37%)
May 24, 2022 17.71 17.86 17.28 17.50 1,218,307 -0.56(-3.10%)
May 23, 2022 17.97 18.16 17.56 18.06 1,027,931 +0.02(+0.11%)
May 20, 2022 18.29 18.29 17.50 18.04 616,034 +0.13(+0.73%)
May 19, 2022 17.04 18.05 16.92 17.91 721,779 +0.76(+4.43%)
May 18, 2022 16.97 17.31 16.76 17.15 633,644 -0.03(-0.17%)
May 17, 2022 17.13 17.46 16.49 17.18 881,323 +0.36(+2.14%)
May 16, 2022 17.17 17.56 16.68 16.82 623,137 -0.47(-2.72%)
May 13, 2022 16.44 17.37 16.22 17.29 1,146,102 +0.96(+5.88%)
May 12, 2022 15.03 16.69 14.89 16.33 1,124,434 +1.06(+6.94%)
May 11, 2022 15.36 15.83 15.12 15.27 906,943 -0.41(-2.61%)
May 10, 2022 16.31 16.37 15.19 15.68 1,069,388 -0.17(-1.07%)
May 09, 2022 15.74 16.29 15.30 15.85 1,197,471 -0.02(-0.13%)
May 06, 2022 15.88 16.12 14.95 15.87 1,150,364 -0.03(-0.19%)
May 05, 2022 16.07 16.14 15.29 15.90 692,821 -0.53(-3.23%)
May 04, 2022 16.28 16.44 15.25 16.43 529,319 +0.14(+0.86%)
May 03, 2022 16.46 16.72 16.07 16.29 578,931 -0.26(-1.57%)
May 02, 2022 15.84 16.62 15.71 16.55 1,029,093 +0.62(+3.89%)
Apr 29, 2022 16.55 16.93 15.90 15.93 629,086 -0.68(-4.09%)
Apr 28, 2022 16.19 16.71 15.76 16.61 679,114 +0.86(+5.46%)
Apr 27, 2022 15.66 16.11 15.41 15.75 731,951 -0.05(-0.32%)
Apr 26, 2022 16.43 16.43 15.66 15.80 778,043 -0.66(-4.01%)
Apr 25, 2022 15.68 16.71 15.63 16.46 969,277 +0.67(+4.24%)
Apr 22, 2022 16.30 16.55 15.76 15.79 579,696 -0.44(-2.71%)
Apr 21, 2022 17.25 17.63 16.15 16.23 704,190 -0.85(-4.98%)
Apr 20, 2022 18.00 18.00 17.04 17.08 636,351 -0.83(-4.63%)
Apr 19, 2022 17.43 18.19 17.33 17.91 665,632 +0.52(+2.99%)
Apr 18, 2022 17.44 17.84 17.21 17.39 603,492 -0.24(-1.36%)
Apr 14, 2022 18.74 18.74 17.36 17.63 1,067,356 -1.08(-5.77%)
Apr 13, 2022 18.47 18.97 18.01 18.71 1,134,530 +0.32(+1.74%)
Apr 12, 2022 18.61 18.87 18.31 18.39 832,025 +0.10(+0.55%)
Apr 11, 2022 17.80 18.42 17.78 18.29 739,959 +0.06(+0.33%)
Apr 08, 2022 18.21 18.68 17.88 18.23 656,923 -0.10(-0.55%)
Apr 07, 2022 17.85 18.42 17.56 18.33 1,522,603 +0.52(+2.92%)
Apr 06, 2022 18.26 18.29 17.55 17.81 1,023,303 -0.71(-3.83%)
Apr 05, 2022 19.41 19.70 18.38 18.52 1,012,303 -0.98(-5.03%)
Apr 04, 2022 18.66 19.95 18.66 19.50 1,662,380 +0.46(+2.42%)
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.