Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 14.11 14.72 13.98 14.70 37,302,228 +0.76(+5.45%)
Jun 23, 2022 13.16 14.00 13.03 13.94 32,160,230 +0.86(+6.57%)
Jun 22, 2022 12.63 13.49 12.58 13.08 31,281,340 +0.23(+1.79%)
Jun 21, 2022 12.47 13.24 12.32 12.85 37,108,088 +0.43(+3.46%)
Jun 17, 2022 12.32 12.62 12.03 12.42 48,624,488 +0.20(+1.64%)
Jun 16, 2022 12.65 12.78 12.14 12.22 38,511,032 -0.98(-7.42%)
Jun 15, 2022 11.98 13.43 11.88 13.20 59,228,272 +1.29(+10.83%)
Jun 14, 2022 12.08 12.52 11.90 11.91 40,195,824 -0.11(-0.92%)
Jun 13, 2022 12.84 13.02 11.92 12.02 43,688,256 -1.26(-9.49%)
Jun 10, 2022 13.83 13.97 13.15 13.28 42,730,088 -0.82(-5.82%)
Jun 09, 2022 15.26 15.26 14.06 14.10 36,934,692 -1.07(-7.05%)
Jun 08, 2022 15.40 15.87 15.14 15.17 36,309,148 -0.11(-0.72%)
Jun 07, 2022 14.81 15.48 14.70 15.28 36,622,340 +0.13(+0.86%)
Jun 06, 2022 14.61 15.40 13.88 15.15 64,252,952 +0.66(+4.55%)
Jun 03, 2022 14.59 14.87 14.20 14.49 34,347,392 -0.41(-2.75%)
Jun 02, 2022 13.54 15.12 13.54 14.90 58,568,752 +0.97(+6.96%)
Jun 01, 2022 14.11 14.71 13.48 13.93 80,388,320 -0.18(-1.28%)
May 31, 2022 15.37 15.42 14.09 14.11 98,201,336 -1.47(-9.44%)
May 27, 2022 14.85 15.63 14.61 15.58 66,159,112 +0.77(+5.20%)
May 26, 2022 13.75 14.94 13.63 14.81 80,328,232 +0.65(+4.59%)
May 25, 2022 12.91 14.57 12.86 14.16 162,900,448 +1.37(+10.71%)
May 24, 2022 14.49 14.57 12.55 12.79 286,746,432 -9.68(-43.08%)
May 23, 2022 23.31 23.31 21.71 22.47 42,316,024 -0.79(-3.40%)
May 20, 2022 23.59 24.16 22.30 23.26 28,178,352 +0.06(+0.26%)
May 19, 2022 22.73 23.74 22.28 23.20 31,047,470 +0.47(+2.07%)
May 18, 2022 24.05 24.75 22.64 22.73 29,456,432 -1.81(-7.38%)
May 17, 2022 24.08 24.70 23.33 24.54 28,436,194 +1.12(+4.78%)
May 16, 2022 24.29 24.70 23.34 23.42 25,164,274 -1.33(-5.37%)
May 13, 2022 23.32 24.80 23.20 24.75 35,708,596 +1.98(+8.70%)
May 12, 2022 21.54 23.80 20.95 22.77 37,073,752 +0.93(+4.26%)
May 11, 2022 22.81 23.88 21.70 21.84 35,173,960 -1.05(-4.59%)
May 10, 2022 24.01 24.09 22.00 22.89 36,427,956 -0.50(-2.14%)
May 09, 2022 24.98 25.12 23.18 23.39 31,599,292 -1.53(-6.14%)
May 06, 2022 27.11 27.20 24.81 24.92 31,983,236 -2.35(-8.62%)
May 05, 2022 29.65 29.65 26.94 27.27 27,851,312 -2.89(-9.58%)
May 04, 2022 28.85 30.19 27.20 30.16 30,167,298 +1.23(+4.25%)
May 03, 2022 29.41 29.73 28.48 28.93 24,787,696 -0.59(-2.00%)
May 02, 2022 28.26 29.54 28.06 29.52 23,469,762 +1.06(+3.72%)
Apr 29, 2022 29.07 30.37 28.41 28.46 39,033,236 -0.35(-1.21%)
Apr 28, 2022 27.91 28.96 26.44 28.81 44,655,452 +1.72(+6.35%)
Apr 27, 2022 27.97 28.99 26.56 27.09 40,723,548 -1.60(-5.58%)
Apr 26, 2022 29.52 29.72 28.15 28.69 34,694,656 -1.22(-4.08%)
Apr 25, 2022 29.28 30.79 28.91 29.91 42,635,232 +0.15(+0.50%)
Apr 22, 2022 28.67 31.21 28.56 29.76 77,506,224 +0.34(+1.16%)
Apr 21, 2022 31.36 28.75 29.42 69,017,488 -1.34(-4.36%)
Apr 20, 2022 32.93 33.18 30.70 30.76 38,401,448 -2.87(-8.53%)
Apr 19, 2022 32.37 34.24 32.32 33.63 29,534,568 +0.99(+3.03%)
Apr 18, 2022 33.19 33.35 31.60 32.64 22,457,940 -0.55(-1.66%)
Apr 14, 2022 35.35 35.39 33.17 33.19 17,741,904 -1.49(-4.30%)
Apr 13, 2022 33.66 34.92 33.34 34.68 18,159,868 +1.11(+3.31%)
Apr 12, 2022 34.72 35.95 33.19 33.57 19,526,712 -0.83(-2.41%)
Apr 11, 2022 34.65 35.75 34.05 34.40 20,884,648 -1.27(-3.56%)
Apr 08, 2022 35.88 36.83 35.41 35.67 21,718,412 -0.58(-1.60%)
Apr 07, 2022 36.39 37.30 34.58 36.25 21,538,764 -0.22(-0.60%)
Apr 06, 2022 37.37 37.74 35.64 36.47 21,551,380 -1.78(-4.65%)
Apr 05, 2022 39.50 39.80 37.82 38.25 22,314,462 -1.09(-2.77%)
Apr 04, 2022 38.25 39.57 37.37 39.34 25,408,864 +1.95(+5.22%)
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.