Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.39 19.39 18.01 18.19 12,237,682 -1.56(-7.90%)
Jun 29, 2022 19.92 20.27 19.36 19.75 7,508,065 -0.27(-1.35%)
Jun 28, 2022 21.42 21.70 20.00 20.02 6,487,582 -1.34(-6.27%)
Jun 27, 2022 22.03 22.30 21.03 21.36 7,820,047 -0.56(-2.55%)
Jun 24, 2022 21.60 22.15 21.35 21.92 31,374,492 +0.90(+4.28%)
Jun 23, 2022 19.85 21.20 19.70 21.02 7,232,237 +1.41(+7.19%)
Jun 22, 2022 18.95 20.22 18.79 19.61 6,129,492 +0.35(+1.82%)
Jun 21, 2022 18.86 20.06 18.70 19.26 6,436,627 +0.81(+4.39%)
Jun 17, 2022 17.63 18.63 17.57 18.45 10,366,690 +0.96(+5.49%)
Jun 16, 2022 18.27 18.46 17.36 17.49 5,725,675 -1.65(-8.62%)
Jun 15, 2022 18.07 19.42 18.07 19.14 6,330,498 +1.39(+7.83%)
Jun 14, 2022 17.51 17.81 16.84 17.75 4,621,310 +0.41(+2.36%)
Jun 13, 2022 17.91 18.47 17.11 17.34 7,310,594 -1.51(-8.01%)
Jun 10, 2022 19.75 20.15 18.70 18.85 6,048,647 -1.57(-7.69%)
Jun 09, 2022 21.11 21.74 20.42 20.42 6,043,946 -0.94(-4.40%)
Jun 08, 2022 20.35 21.57 20.31 21.36 7,517,391 +0.96(+4.71%)
Jun 07, 2022 19.02 20.50 18.99 20.40 10,244,751 +1.01(+5.21%)
Jun 06, 2022 19.15 19.64 18.66 19.39 6,320,191 +0.46(+2.43%)
Jun 03, 2022 19.40 19.86 18.61 18.93 7,814,220 -0.71(-3.62%)
Jun 02, 2022 18.49 20.28 18.05 19.64 18,720,784 +2.81(+16.70%)
Jun 01, 2022 17.17 17.82 16.25 16.83 10,364,796 -0.24(-1.41%)
May 31, 2022 17.36 18.02 16.86 17.07 9,025,949 -0.67(-3.78%)
May 27, 2022 17.99 18.19 17.41 17.74 8,884,423 -0.24(-1.33%)
May 26, 2022 17.03 18.36 16.81 17.98 5,736,406 +0.95(+5.58%)
May 25, 2022 15.95 17.25 15.93 17.03 4,648,628 +1.08(+6.77%)
May 24, 2022 16.91 17.00 15.72 15.95 5,258,730 -1.30(-7.54%)
May 23, 2022 17.68 17.95 16.84 17.25 3,993,882 -0.16(-0.92%)
May 20, 2022 17.40 17.83 16.47 17.41 5,631,859 +0.28(+1.63%)
May 19, 2022 16.49 17.75 16.30 17.13 4,952,179 +0.59(+3.57%)
May 18, 2022 16.69 17.41 16.21 16.54 4,160,473 -0.52(-3.05%)
May 17, 2022 17.11 17.63 16.34 17.06 5,215,159 +0.42(+2.52%)
May 16, 2022 17.32 17.68 16.56 16.64 5,522,169 -0.99(-5.62%)
May 13, 2022 15.87 17.66 15.87 17.63 10,184,643 +2.35(+15.38%)
May 12, 2022 14.00 15.75 13.66 15.28 13,970,434 +1.02(+7.15%)
May 11, 2022 15.34 15.83 14.17 14.26 8,634,686 -1.41(-9.00%)
May 10, 2022 16.40 16.87 14.69 15.67 10,423,470 -0.19(-1.20%)
May 09, 2022 16.90 17.18 15.74 15.86 8,654,540 -1.27(-7.41%)
May 06, 2022 17.49 17.71 16.10 17.13 6,960,156 -0.50(-2.84%)
May 05, 2022 18.62 18.68 17.43 17.63 5,249,992 -1.49(-7.79%)
May 04, 2022 18.25 19.19 17.18 19.12 8,039,647 +0.94(+5.17%)
May 03, 2022 18.08 18.67 17.85 18.18 5,352,848 -0.39(-2.10%)
May 02, 2022 18.00 18.73 17.67 18.57 6,129,260 +0.74(+4.15%)
Apr 29, 2022 18.91 19.53 17.79 17.83 5,085,645 -1.06(-5.61%)
Apr 28, 2022 18.54 19.15 17.61 18.89 7,053,573 +0.53(+2.89%)
Apr 27, 2022 18.35 18.84 17.92 18.36 6,309,916 +0.17(+0.93%)
Apr 26, 2022 19.26 19.45 18.04 18.19 7,842,187 -0.99(-5.16%)
Apr 25, 2022 17.78 19.25 17.66 19.18 10,746,621 +1.23(+6.85%)
Apr 22, 2022 18.10 18.87 17.66 17.95 8,165,449 -0.09(-0.50%)
Apr 21, 2022 19.34 19.86 17.93 18.04 6,592,814 -1.05(-5.50%)
Apr 20, 2022 19.82 19.98 18.89 19.09 6,017,769 -1.05(-5.21%)
Apr 19, 2022 18.54 20.32 18.47 20.14 8,058,854 +1.44(+7.70%)
Apr 18, 2022 18.90 19.01 18.12 18.70 5,921,252 -0.34(-1.79%)
Apr 14, 2022 20.30 20.30 18.93 19.04 8,179,569 -1.17(-5.79%)
Apr 13, 2022 19.88 20.55 19.49 20.21 7,338,711 +0.39(+1.97%)
Apr 12, 2022 20.44 20.91 19.69 19.82 6,902,237 -0.41(-2.03%)
Apr 11, 2022 19.60 20.49 18.90 20.23 11,139,427 +0.29(+1.45%)
Apr 08, 2022 20.81 20.90 19.85 19.94 9,398,210 -1.14(-5.41%)
Apr 07, 2022 21.13 21.68 20.46 21.08 8,600,119 -0.17(-0.80%)
Apr 06, 2022 21.52 21.91 20.58 21.25 9,944,067 -0.81(-3.67%)
Apr 05, 2022 22.85 23.09 21.96 22.06 11,295,917 -0.73(-3.20%)
Apr 04, 2022 22.63 23.28 22.26 22.79 13,296,338 +0.61(+2.75%)
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.