Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.36 15.56 14.86 15.16 685,962,752 -0.38(-2.46%)
Jun 29, 2022 15.81 15.82 15.17 15.54 482,311,040 -0.44(-2.75%)
Jun 28, 2022 16.90 17.20 15.94 15.98 461,738,336 -0.89(-5.26%)
Jun 27, 2022 17.31 17.33 16.62 16.87 427,909,952 -0.26(-1.50%)
Jun 24, 2022 16.50 17.14 16.31 17.12 472,242,528 +0.90(+5.55%)
Jun 23, 2022 16.51 16.58 15.85 16.22 463,512,352 -0.13(-0.83%)
Jun 22, 2022 16.22 16.66 16.18 16.36 437,523,968 -0.21(-1.24%)
Jun 21, 2022 16.47 17.00 16.40 16.56 483,127,104 +0.69(+4.32%)
Jun 17, 2022 15.64 15.99 15.33 15.88 630,456,256 +0.28(+1.79%)
Jun 16, 2022 15.86 15.94 15.40 15.60 569,595,648 -0.93(-5.60%)
Jun 15, 2022 16.09 16.86 15.92 16.52 563,656,768 +0.69(+4.36%)
Jun 14, 2022 15.73 16.06 15.41 15.83 469,328,704 +0.19(+1.21%)
Jun 13, 2022 16.00 16.31 15.60 15.64 603,780,480 -1.33(-7.82%)
Jun 10, 2022 17.60 17.69 16.87 16.97 465,738,048 -1.07(-5.95%)
Jun 09, 2022 18.48 18.93 18.04 18.04 395,440,800 -0.60(-3.22%)
Jun 08, 2022 18.80 19.18 18.53 18.64 363,045,728 -0.28(-1.47%)
Jun 07, 2022 18.47 19.00 18.18 18.92 388,733,120 +0.14(+0.75%)
Jun 06, 2022 19.14 19.33 18.56 18.78 422,189,248 +0.07(+0.35%)
Jun 03, 2022 19.08 19.33 18.52 18.72 600,407,104 -0.87(-4.45%)
Jun 02, 2022 18.29 19.61 18.19 19.59 649,280,192 +1.27(+6.94%)
Jun 01, 2022 18.72 19.05 18.12 18.32 545,374,144 -0.35(-1.89%)
May 31, 2022 18.98 19.20 18.35 18.67 663,794,752 -0.14(-0.74%)
May 27, 2022 18.18 18.88 18.10 18.81 738,535,872 +0.96(+5.38%)
May 26, 2022 16.03 18.09 16.02 17.85 996,165,568 +0.88(+5.16%)
May 25, 2022 16.02 17.11 16.00 16.97 778,489,472 +0.82(+5.08%)
May 24, 2022 16.51 16.59 15.78 16.15 587,912,832 -0.74(-4.40%)
May 23, 2022 16.27 16.91 16.18 16.89 639,718,016 +0.20(+1.22%)
May 20, 2022 17.33 17.41 15.75 16.69 735,990,400 -0.43(-2.51%)
May 19, 2022 16.93 17.68 16.73 17.12 621,053,312 +0.19(+1.10%)
May 18, 2022 17.70 18.11 16.86 16.93 544,508,160 -1.24(-6.82%)
May 17, 2022 18.07 18.37 17.63 18.17 585,816,064 +0.91(+5.29%)
May 16, 2022 17.51 17.78 17.10 17.26 521,255,488 -0.44(-2.50%)
May 13, 2022 16.78 17.92 16.59 17.70 670,578,368 +1.53(+9.47%)
May 12, 2022 16.22 16.78 15.56 16.17 708,013,952 -0.45(-2.74%)
May 11, 2022 17.34 17.75 16.56 16.63 670,049,024 -0.96(-5.48%)
May 10, 2022 17.69 18.19 17.02 17.59 761,445,824 +0.64(+3.81%)
May 09, 2022 18.03 18.25 16.82 16.95 644,992,128 -1.72(-9.24%)
May 06, 2022 18.73 19.51 17.99 18.67 633,430,656 -0.17(-0.90%)
May 05, 2022 19.86 19.92 18.50 18.84 626,159,744 -1.49(-7.33%)
May 04, 2022 19.92 20.40 18.75 20.33 648,633,216 +0.73(+3.73%)
May 03, 2022 19.40 19.82 19.13 19.60 475,559,872 +0.07(+0.35%)
May 02, 2022 18.54 19.57 18.39 19.53 571,976,320 +0.99(+5.32%)
Apr 29, 2022 19.40 20.12 18.51 18.54 501,024,672 -1.23(-6.24%)
Apr 28, 2022 18.96 20.03 18.49 19.78 569,884,288 +1.37(+7.42%)
Apr 27, 2022 18.59 19.16 18.29 18.41 499,221,536 -0.37(-1.99%)
Apr 26, 2022 19.71 19.78 18.67 18.78 652,811,584 -1.11(-5.60%)
Apr 25, 2022 19.20 19.94 19.09 19.90 641,431,552 +0.39(+1.98%)
Apr 22, 2022 20.30 20.48 19.50 19.51 625,454,848 -0.67(-3.31%)
Apr 21, 2022 21.70 22.39 20.00 20.18 656,046,016 -1.30(-6.05%)
Apr 20, 2022 22.51 22.67 21.20 21.48 468,707,968 -0.72(-3.23%)
Apr 19, 2022 21.72 22.37 21.31 22.19 512,674,304 +0.41(+1.91%)
Apr 18, 2022 21.20 22.08 21.07 21.78 525,108,384 +0.52(+2.47%)
Apr 14, 2022 22.50 22.77 21.16 21.25 569,220,672 -0.94(-4.26%)
Apr 13, 2022 21.72 22.50 21.45 22.20 516,823,808 +0.70(+3.25%)
Apr 12, 2022 22.53 22.72 21.28 21.50 661,846,528 -0.41(-1.88%)
Apr 11, 2022 22.21 22.32 21.66 21.91 574,652,544 -1.20(-5.20%)
Apr 08, 2022 23.91 23.92 23.06 23.11 525,064,096 -1.09(-4.50%)
Apr 07, 2022 24.44 24.72 23.47 24.20 557,704,768 -0.20(-0.82%)
Apr 06, 2022 24.93 25.29 24.00 24.40 703,443,584 -1.52(-5.88%)
Apr 05, 2022 27.25 27.31 25.81 25.93 436,532,960 -1.43(-5.22%)
Apr 04, 2022 26.72 27.55 26.61 27.35 397,655,200 +0.65(+2.43%)
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.