Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.21 13.34 12.99 13.26 3,625,890 -0.20(-1.46%)
Jun 29, 2022 13.83 13.84 13.29 13.46 2,312,132 -0.45(-3.21%)
Jun 28, 2022 14.33 14.52 13.82 13.91 3,091,049 -0.35(-2.47%)
Jun 27, 2022 13.95 14.38 13.92 14.26 3,120,715 +0.38(+2.72%)
Jun 24, 2022 13.95 14.53 13.84 13.88 20,218,650 +0.04(+0.32%)
Jun 23, 2022 14.16 14.35 13.70 13.84 2,203,120 -0.38(-2.66%)
Jun 22, 2022 13.82 14.42 13.77 14.21 2,943,327 +0.18(+1.32%)
Jun 21, 2022 14.37 14.46 13.96 14.03 3,324,610 +0.00(+0.00%)
Jun 17, 2022 13.92 14.29 13.71 14.03 5,664,054 +0.40(+2.90%)
Jun 16, 2022 14.22 14.30 13.51 13.63 3,895,337 -0.94(-6.45%)
Jun 15, 2022 14.02 14.75 13.98 14.57 2,924,753 +0.66(+4.74%)
Jun 14, 2022 14.57 14.68 13.77 13.92 3,262,313 -0.58(-4.00%)
Jun 13, 2022 15.18 15.36 14.42 14.50 3,037,608 -1.18(-7.52%)
Jun 10, 2022 16.01 16.08 15.59 15.67 1,533,715 -0.62(-3.83%)
Jun 09, 2022 16.67 16.67 16.28 16.30 1,283,638 -0.45(-2.68%)
Jun 08, 2022 16.70 16.92 16.51 16.75 1,264,774 -0.02(-0.10%)
Jun 07, 2022 16.61 16.78 16.49 16.76 1,345,698 -0.02(-0.10%)
Jun 06, 2022 16.76 16.92 16.57 16.78 1,952,742 +0.25(+1.54%)
Jun 03, 2022 16.60 16.74 16.43 16.53 1,273,556 -0.31(-1.83%)
Jun 02, 2022 16.68 16.88 16.51 16.83 1,439,522 +0.20(+1.22%)
Jun 01, 2022 16.64 16.84 16.29 16.63 1,787,055 +0.09(+0.53%)
May 31, 2022 16.27 16.69 15.99 16.54 3,194,944 +0.25(+1.57%)
May 27, 2022 16.04 16.30 16.03 16.29 1,531,082 +0.37(+2.32%)
May 26, 2022 15.50 16.03 15.43 15.92 2,232,031 +0.47(+3.01%)
May 25, 2022 15.21 15.59 15.15 15.45 2,058,970 +0.26(+1.68%)
May 24, 2022 15.37 15.49 14.92 15.20 1,954,992 -0.15(-0.97%)
May 23, 2022 15.37 15.38 14.97 15.35 1,303,112 +0.25(+1.63%)
May 20, 2022 15.33 15.37 14.56 15.10 2,179,107 -0.05(-0.35%)
May 19, 2022 15.21 15.41 14.95 15.15 1,863,164 -0.25(-1.65%)
May 18, 2022 16.08 16.20 15.33 15.41 1,656,472 -0.84(-5.19%)
May 17, 2022 15.72 16.32 15.70 16.25 2,181,023 +0.85(+5.54%)
May 16, 2022 15.18 15.51 14.94 15.40 2,259,153 +0.22(+1.45%)
May 13, 2022 14.84 15.28 14.76 15.18 1,778,519 +0.43(+2.92%)
May 12, 2022 14.62 14.85 14.35 14.75 2,621,616 -0.06(-0.42%)
May 11, 2022 15.48 15.51 14.73 14.81 2,317,165 -0.44(-2.88%)
May 10, 2022 15.43 15.56 14.81 15.25 2,124,157 +0.10(+0.64%)
May 09, 2022 15.29 15.41 15.00 15.15 2,197,199 -0.38(-2.43%)
May 06, 2022 15.46 15.74 15.32 15.53 1,796,092 -0.10(-0.62%)
May 05, 2022 15.89 16.10 15.44 15.63 2,234,647 -0.52(-3.21%)
May 04, 2022 15.60 16.17 15.47 16.15 1,834,831 +0.58(+3.73%)
May 03, 2022 15.39 15.66 15.29 15.57 1,865,889 +0.21(+1.37%)
May 02, 2022 15.30 15.56 14.97 15.36 2,288,649 +0.06(+0.40%)
Apr 29, 2022 15.39 15.77 15.26 15.30 3,326,130 -0.11(-0.74%)
Apr 28, 2022 15.22 15.47 15.04 15.41 2,590,416 +0.40(+2.69%)
Apr 27, 2022 15.31 15.44 14.86 15.01 3,291,504 -0.34(-2.23%)
Apr 26, 2022 15.87 16.07 15.02 15.35 3,665,396 -0.18(-1.13%)
Apr 25, 2022 14.87 15.56 14.86 15.52 5,336,511 +0.47(+3.09%)
Apr 22, 2022 14.51 15.14 14.21 15.06 6,408,779 +0.34(+2.33%)
Apr 21, 2022 14.51 15.08 14.13 14.71 13,967,458 -2.73(-15.67%)
Apr 20, 2022 17.27 17.83 17.27 17.45 3,455,253 +0.25(+1.48%)
Apr 19, 2022 16.86 17.26 16.79 17.19 2,242,998 +0.46(+2.73%)
Apr 18, 2022 16.42 16.80 16.34 16.74 2,639,615 +0.22(+1.33%)
Apr 14, 2022 16.94 17.06 16.42 16.52 3,375,676 -0.44(-2.59%)
Apr 13, 2022 16.65 16.97 16.62 16.96 2,278,216 +0.26(+1.58%)
Apr 12, 2022 16.95 17.25 16.59 16.69 2,163,463 -0.38(-2.21%)
Apr 11, 2022 16.83 17.42 16.75 17.07 1,792,604 +0.20(+1.20%)
Apr 08, 2022 17.11 17.22 16.82 16.87 1,512,099 -0.17(-0.98%)
Apr 07, 2022 16.86 17.16 16.72 17.04 2,176,510 +0.32(+1.89%)
Apr 06, 2022 16.76 16.82 16.38 16.72 2,168,069 -0.20(-1.19%)
Apr 05, 2022 17.06 17.30 16.78 16.92 4,011,864 -0.22(-1.28%)
Apr 04, 2022 17.47 17.48 16.97 17.14 2,631,651 -0.41(-2.35%)
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.