Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.58 16.58 15.52 15.62 946,247 -1.07(-6.41%)
Jun 29, 2022 17.29 17.29 16.48 16.69 971,131 -0.63(-3.64%)
Jun 28, 2022 17.89 18.13 16.97 17.32 865,941 -0.52(-2.91%)
Jun 27, 2022 17.58 18.49 17.10 17.84 1,236,982 +0.36(+2.06%)
Jun 24, 2022 18.46 18.57 16.81 17.48 9,317,922 -0.79(-4.32%)
Jun 23, 2022 17.55 18.37 17.32 18.27 761,870 +0.83(+4.76%)
Jun 22, 2022 17.21 17.87 17.21 17.44 1,406,498 -0.12(-0.68%)
Jun 21, 2022 17.77 18.60 17.44 17.56 1,768,262 +0.00(+0.00%)
Jun 17, 2022 16.35 17.91 16.35 17.56 4,339,435 +1.32(+8.13%)
Jun 16, 2022 16.28 17.07 15.99 16.24 1,397,473 -0.72(-4.25%)
Jun 15, 2022 16.20 17.34 16.10 16.96 1,376,466 +0.90(+5.60%)
Jun 14, 2022 16.06 16.49 15.81 16.06 796,592 -0.03(-0.19%)
Jun 13, 2022 16.72 17.00 15.79 16.09 911,383 -1.36(-7.79%)
Jun 10, 2022 17.75 18.27 17.31 17.45 546,909 -0.59(-3.27%)
Jun 09, 2022 19.14 19.21 17.80 18.04 764,171 -1.05(-5.50%)
Jun 08, 2022 18.14 19.35 18.05 19.09 1,845,240 +0.79(+4.32%)
Jun 07, 2022 17.99 18.80 17.66 18.30 1,240,534 +0.12(+0.66%)
Jun 06, 2022 19.29 19.65 17.88 18.18 2,080,834 -0.61(-3.25%)
Jun 03, 2022 18.64 19.25 18.30 18.79 1,226,012 -0.21(-1.11%)
Jun 02, 2022 17.19 19.06 17.19 19.00 745,643 +1.75(+10.14%)
Jun 01, 2022 17.78 17.95 17.11 17.25 1,205,111 -0.53(-2.98%)
May 31, 2022 17.95 18.20 17.17 17.78 2,238,717 -0.37(-2.04%)
May 27, 2022 16.99 18.47 16.96 18.15 810,155 +1.28(+7.59%)
May 26, 2022 16.16 16.93 15.84 16.87 992,675 +0.95(+5.97%)
May 25, 2022 14.96 16.12 14.92 15.92 665,998 +0.79(+5.22%)
May 24, 2022 15.46 15.88 14.99 15.13 678,682 -0.57(-3.63%)
May 23, 2022 15.87 16.03 15.38 15.70 759,011 -0.11(-0.70%)
May 20, 2022 15.53 16.04 15.11 15.81 853,945 +0.73(+4.84%)
May 19, 2022 14.65 15.56 14.65 15.08 1,107,405 +0.31(+2.10%)
May 18, 2022 15.55 16.11 14.59 14.77 520,156 -1.09(-6.87%)
May 17, 2022 15.69 16.23 15.31 15.86 699,848 +0.62(+4.07%)
May 16, 2022 16.41 16.79 15.04 15.24 1,020,577 -1.35(-8.14%)
May 13, 2022 16.85 17.70 16.35 16.59 1,063,109 +0.06(+0.36%)
May 12, 2022 15.98 17.39 15.69 16.53 1,331,938 +0.43(+2.67%)
May 11, 2022 15.32 16.65 14.95 16.10 2,088,688 +0.34(+2.16%)
May 10, 2022 17.60 18.51 13.78 15.76 3,225,664 -1.75(-9.99%)
May 09, 2022 19.50 19.88 16.76 17.51 1,376,350 -2.50(-12.49%)
May 06, 2022 21.21 21.21 19.66 20.01 873,310 -1.27(-5.97%)
May 05, 2022 22.06 22.06 20.61 21.28 711,605 -1.06(-4.74%)
May 04, 2022 22.78 22.78 20.52 22.34 992,365 -0.36(-1.59%)
May 03, 2022 23.25 23.75 22.30 22.70 537,343 -0.51(-2.20%)
May 02, 2022 23.55 23.74 21.72 23.21 892,798 -0.59(-2.48%)
Apr 29, 2022 24.75 25.68 23.66 23.80 993,343 -1.11(-4.46%)
Apr 28, 2022 23.87 25.10 23.19 24.91 690,732 +1.54(+6.59%)
Apr 27, 2022 23.32 23.93 23.18 23.37 409,214 +0.16(+0.69%)
Apr 26, 2022 24.13 24.13 23.12 23.21 456,215 -0.81(-3.37%)
Apr 25, 2022 22.97 24.26 22.63 24.02 748,772 +0.69(+2.96%)
Apr 22, 2022 23.69 24.41 22.68 23.33 496,127 -0.01(-0.04%)
Apr 21, 2022 24.68 25.05 22.93 23.34 996,831 -1.10(-4.50%)
Apr 20, 2022 24.36 24.72 23.79 24.44 682,416 +0.08(+0.33%)
Apr 19, 2022 22.98 24.62 22.98 24.36 624,742 +0.96(+4.10%)
Apr 18, 2022 23.85 23.85 22.32 23.40 619,625 -0.39(-1.64%)
Apr 14, 2022 24.63 24.71 23.11 23.79 667,723 -0.96(-3.88%)
Apr 13, 2022 24.06 25.07 23.93 24.75 742,829 +0.52(+2.15%)
Apr 12, 2022 23.94 24.58 23.72 24.23 477,895 +0.42(+1.76%)
Apr 11, 2022 22.72 23.90 22.53 23.81 449,115 +0.72(+3.12%)
Apr 08, 2022 23.66 23.69 22.72 23.09 266,357 -0.63(-2.66%)
Apr 07, 2022 23.75 24.34 23.28 23.72 610,541 -0.03(-0.13%)
Apr 06, 2022 23.08 23.80 21.70 23.75 633,295 +0.12(+0.51%)
Apr 05, 2022 24.95 24.99 23.42 23.63 946,434 -1.23(-4.95%)
Apr 04, 2022 23.49 25.03 23.49 24.86 646,823 +1.44(+6.15%)
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.