Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 18.15 18.60 17.59 18.34 531,589 +0.21(+1.16%)
Jun 24, 2022 16.70 18.49 16.69 18.13 763,759 +1.72(+10.48%)
Jun 23, 2022 16.67 16.68 16.00 16.41 500,857 -0.11(-0.67%)
Jun 22, 2022 15.30 16.86 15.10 16.52 727,526 +0.86(+5.49%)
Jun 21, 2022 16.27 16.84 15.61 15.66 1,175,467 -0.97(-5.83%)
Jun 17, 2022 14.93 16.68 14.75 16.63 2,911,289 +2.04(+13.98%)
Jun 16, 2022 13.75 17.55 12.50 14.59 8,969,697 -8.81(-37.65%)
Jun 15, 2022 23.35 23.84 22.67 23.40 772,622 +0.38(+1.65%)
Jun 14, 2022 23.36 23.96 22.50 23.02 384,224 -0.15(-0.65%)
Jun 13, 2022 24.54 24.54 22.46 23.17 641,093 -2.56(-9.95%)
Jun 10, 2022 28.32 28.32 25.69 25.73 438,359 -3.29(-11.34%)
Jun 09, 2022 29.63 29.84 28.81 29.02 149,140 -0.78(-2.62%)
Jun 08, 2022 31.61 31.61 29.32 29.80 225,583 -2.13(-6.67%)
Jun 07, 2022 30.51 32.06 30.51 31.93 156,817 +0.89(+2.87%)
Jun 06, 2022 31.45 32.59 30.49 31.04 220,298 -0.03(-0.10%)
Jun 03, 2022 30.65 31.49 30.51 31.07 314,841 -0.55(-1.74%)
Jun 02, 2022 29.89 32.08 29.89 31.62 403,122 +1.77(+5.93%)
Jun 01, 2022 29.58 30.02 28.50 29.85 262,857 +0.70(+2.40%)
May 31, 2022 30.00 30.21 28.87 29.15 330,564 -1.06(-3.51%)
May 27, 2022 29.52 30.22 29.04 30.21 270,669 +1.05(+3.60%)
May 26, 2022 29.15 29.74 28.75 29.16 207,793 +0.19(+0.66%)
May 25, 2022 27.57 29.42 27.25 28.97 255,465 +1.32(+4.77%)
May 24, 2022 29.54 29.54 27.00 27.65 289,589 -2.33(-7.77%)
May 23, 2022 29.85 30.03 28.65 29.98 247,727 +0.61(+2.08%)
May 20, 2022 30.16 30.69 27.62 29.37 317,918 -0.17(-0.58%)
May 19, 2022 30.57 31.00 29.20 29.54 281,533 -1.33(-4.31%)
May 18, 2022 31.73 33.42 30.34 30.87 400,769 -1.60(-4.93%)
May 17, 2022 31.12 32.61 30.81 32.47 354,340 +2.05(+6.74%)
May 16, 2022 29.72 30.76 29.20 30.42 359,196 +0.38(+1.26%)
May 13, 2022 28.02 30.19 28.02 30.04 510,546 +2.78(+10.20%)
May 12, 2022 27.57 28.30 25.76 27.26 386,376 -0.70(-2.50%)
May 11, 2022 27.53 29.44 27.41 27.96 351,283 +0.20(+0.72%)
May 10, 2022 27.68 29.34 27.17 27.76 301,978 -0.32(-1.14%)
May 09, 2022 28.75 29.24 27.33 28.08 419,878 -1.40(-4.75%)
May 06, 2022 29.83 29.92 29.03 29.48 273,386 -0.50(-1.67%)
May 05, 2022 30.50 30.50 28.94 29.98 303,654 -1.11(-3.57%)
May 04, 2022 30.56 31.29 29.42 31.09 134,639 +0.65(+2.14%)
May 03, 2022 30.51 30.87 29.66 30.44 238,438 +0.08(+0.26%)
May 02, 2022 29.95 30.37 28.84 30.36 311,260 +0.56(+1.88%)
Apr 29, 2022 31.03 31.03 29.73 29.80 172,819 -0.60(-1.97%)
Apr 28, 2022 30.30 30.73 29.37 30.40 136,797 +0.74(+2.49%)
Apr 27, 2022 29.81 30.60 29.48 29.66 223,856 +0.14(+0.47%)
Apr 26, 2022 29.47 30.22 28.82 29.52 191,374 -0.63(-2.09%)
Apr 25, 2022 29.39 30.19 28.38 30.15 284,830 +0.22(+0.74%)
Apr 22, 2022 31.21 31.81 29.76 29.93 342,498 -1.56(-4.95%)
Apr 21, 2022 32.81 33.28 31.37 31.49 162,386 -0.73(-2.27%)
Apr 20, 2022 33.22 33.22 32.20 32.22 151,420 -0.76(-2.30%)
Apr 19, 2022 32.00 33.32 31.99 32.98 147,851 +0.74(+2.30%)
Apr 18, 2022 31.81 32.90 31.06 32.24 158,391 +0.13(+0.40%)
Apr 14, 2022 33.01 33.56 32.10 32.11 137,449 -1.02(-3.08%)
Apr 13, 2022 32.11 33.45 32.11 33.13 84,674 +1.11(+3.47%)
Apr 12, 2022 33.05 33.44 31.91 32.02 244,352 -0.25(-0.77%)
Apr 11, 2022 32.10 33.12 31.91 32.27 269,802 +0.10(+0.31%)
Apr 08, 2022 32.87 33.12 32.10 32.17 250,237 -1.03(-3.10%)
Apr 07, 2022 32.31 33.48 32.31 33.20 280,861 +0.89(+2.75%)
Apr 06, 2022 32.90 33.41 32.21 32.31 329,024 -1.28(-3.81%)
Apr 05, 2022 34.57 34.80 33.52 33.59 375,196 -1.25(-3.59%)
Apr 04, 2022 32.96 35.37 32.85 34.84 327,512 +1.84(+5.58%)
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.