Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 17.10 17.39 14.72 15.47 261,433 -1.75(-10.16%)
Jun 24, 2022 17.80 18.50 16.63 17.22 1,220,072 -0.53(-2.99%)
Jun 23, 2022 16.02 17.82 15.65 17.75 237,143 +1.66(+10.32%)
Jun 22, 2022 14.66 16.20 14.66 16.09 186,040 +1.00(+6.63%)
Jun 21, 2022 15.73 16.08 14.82 15.09 254,935 -0.25(-1.63%)
Jun 17, 2022 14.04 16.44 13.90 15.34 274,530 +1.74(+12.79%)
Jun 16, 2022 14.11 14.26 13.18 13.60 126,685 -1.01(-6.91%)
Jun 15, 2022 14.17 14.82 13.91 14.61 162,538 +0.44(+3.11%)
Jun 14, 2022 15.00 16.20 14.06 14.17 131,761 -0.76(-5.09%)
Jun 13, 2022 15.18 15.44 14.16 14.93 243,416 -1.74(-10.44%)
Jun 10, 2022 18.68 18.82 16.13 16.67 253,659 -2.59(-13.45%)
Jun 09, 2022 16.53 19.33 16.20 19.26 220,527 +2.40(+14.23%)
Jun 08, 2022 16.25 17.00 15.95 16.86 141,330 +0.50(+3.06%)
Jun 07, 2022 15.50 16.38 15.30 16.36 121,694 +0.69(+4.40%)
Jun 06, 2022 15.48 15.81 14.94 15.67 175,864 +0.75(+5.03%)
Jun 03, 2022 14.27 15.20 13.87 14.92 162,613 +0.14(+0.95%)
Jun 02, 2022 13.30 15.01 13.16 14.78 162,464 +1.62(+12.31%)
Jun 01, 2022 14.25 14.82 13.01 13.16 159,340 -1.13(-7.91%)
May 31, 2022 15.00 15.58 14.20 14.29 124,357 -0.48(-3.25%)
May 27, 2022 14.37 15.50 14.31 14.77 210,436 +0.44(+3.07%)
May 26, 2022 13.72 14.83 13.50 14.33 98,919 +0.47(+3.39%)
May 25, 2022 12.43 14.02 12.43 13.86 183,450 +1.17(+9.22%)
May 24, 2022 13.13 13.28 12.35 12.69 111,992 -0.80(-5.93%)
May 23, 2022 13.71 13.96 12.90 13.49 134,852 -0.05(-0.37%)
May 20, 2022 14.28 14.38 12.95 13.54 259,424 -0.71(-4.98%)
May 19, 2022 14.10 15.12 13.89 14.25 103,058 -0.12(-0.84%)
May 18, 2022 15.13 16.00 14.03 14.37 137,087 -1.17(-7.53%)
May 17, 2022 15.40 16.01 14.51 15.54 186,392 +0.60(+4.02%)
May 16, 2022 15.12 16.17 14.72 14.94 134,810 -0.38(-2.48%)
May 13, 2022 15.01 16.29 14.51 15.32 145,714 +1.02(+7.13%)
May 12, 2022 14.50 15.56 13.50 14.30 209,741 -0.65(-4.35%)
May 11, 2022 17.39 17.78 14.94 14.95 212,847 -2.75(-15.54%)
May 10, 2022 18.26 18.84 16.86 17.70 230,492 -0.14(-0.78%)
May 09, 2022 17.43 18.20 17.23 17.84 186,851 -0.48(-2.62%)
May 06, 2022 18.12 18.68 17.20 18.32 196,018 +0.23(+1.27%)
May 05, 2022 20.02 20.23 17.51 18.09 218,824 -1.06(-5.54%)
May 04, 2022 17.55 19.22 16.75 19.15 251,442 +1.81(+10.44%)
May 03, 2022 16.67 18.02 16.00 17.34 243,046 +0.97(+5.93%)
May 02, 2022 15.65 16.41 15.15 16.37 200,717 +0.93(+6.02%)
Apr 29, 2022 15.44 16.47 15.35 15.44 184,791 -0.24(-1.53%)
Apr 28, 2022 16.06 16.19 14.32 15.68 233,475 -0.38(-2.37%)
Apr 27, 2022 16.01 16.80 15.33 16.06 287,948 +0.34(+2.16%)
Apr 26, 2022 16.81 16.96 15.37 15.72 236,431 -1.43(-8.34%)
Apr 25, 2022 16.84 17.50 16.55 17.15 148,983 -0.02(-0.12%)
Apr 22, 2022 17.01 17.97 16.04 17.17 223,808 -0.08(-0.46%)
Apr 21, 2022 19.55 19.98 17.09 17.25 311,308 -1.73(-9.11%)
Apr 20, 2022 22.14 22.17 18.29 18.98 508,287 -3.19(-14.39%)
Apr 19, 2022 22.83 23.90 22.00 22.17 260,398 -0.60(-2.64%)
Apr 18, 2022 25.00 25.47 22.33 22.77 451,723 -2.22(-8.88%)
Apr 14, 2022 24.70 25.77 24.24 24.99 366,276 +0.38(+1.54%)
Apr 13, 2022 23.61 25.80 23.00 24.61 436,551 +0.96(+4.06%)
Apr 12, 2022 24.34 25.80 23.47 23.65 311,100 -0.42(-1.74%)
Apr 11, 2022 22.35 24.66 21.73 24.07 241,024 +1.15(+5.02%)
Apr 08, 2022 25.49 25.50 22.31 22.92 331,624 -1.83(-7.39%)
Apr 07, 2022 21.74 25.30 21.72 24.75 330,738 +2.97(+13.64%)
Apr 06, 2022 24.70 25.00 20.76 21.78 687,311 -3.59(-14.15%)
Apr 05, 2022 23.80 26.09 23.02 25.37 552,934 +2.07(+8.88%)
Apr 04, 2022 22.22 23.84 22.14 23.30 376,388 +1.41(+6.44%)
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.