Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.90 15.15 14.59 15.15 10,014 +0.07(+0.48%)
Jun 29, 2022 15.20 15.54 14.82 15.08 3,991 -0.52(-3.35%)
Jun 28, 2022 15.14 15.60 15.07 15.60 16,997 +0.37(+2.41%)
Jun 27, 2022 15.09 15.32 14.72 15.24 5,403 -0.11(-0.72%)
Jun 24, 2022 14.18 15.35 13.73 15.35 42,516 +1.17(+8.24%)
Jun 23, 2022 13.21 14.30 13.21 14.18 19,096 +0.57(+4.20%)
Jun 22, 2022 14.24 14.28 13.09 13.61 74,113 -0.71(-4.94%)
Jun 21, 2022 14.02 14.58 13.76 14.31 86,274 +0.11(+0.78%)
Jun 17, 2022 13.68 14.43 13.62 14.20 70,819 +0.14(+0.97%)
Jun 16, 2022 13.00 14.34 12.81 14.07 63,006 +0.64(+4.76%)
Jun 15, 2022 13.02 13.60 12.49 13.43 61,429 +0.22(+1.68%)
Jun 14, 2022 12.95 13.39 12.32 13.21 30,558 +0.45(+3.54%)
Jun 13, 2022 13.04 13.59 12.60 12.75 32,628 -0.43(-3.23%)
Jun 10, 2022 13.73 13.90 13.00 13.18 30,932 -0.67(-4.80%)
Jun 09, 2022 13.77 14.16 13.64 13.85 15,826 +0.07(+0.50%)
Jun 08, 2022 13.79 14.26 13.78 13.78 20,425 +0.01(+0.06%)
Jun 07, 2022 15.47 15.73 13.77 13.77 36,870 -2.04(-12.89%)
Jun 06, 2022 14.93 16.41 14.93 15.81 59,037 -0.15(-0.96%)
Jun 03, 2022 16.10 16.39 15.38 15.96 19,292 -0.20(-1.21%)
Jun 02, 2022 15.77 16.31 15.77 16.16 29,236 +0.38(+2.43%)
Jun 01, 2022 15.99 16.09 15.38 15.77 24,362 -0.09(-0.54%)
May 31, 2022 15.80 15.86 15.19 15.86 20,391 -0.08(-0.48%)
May 27, 2022 15.12 16.11 15.12 15.93 22,644 +1.10(+7.39%)
May 26, 2022 15.36 15.65 14.57 14.84 28,653 -0.79(-5.05%)
May 25, 2022 14.75 15.77 14.33 15.63 43,053 +1.48(+10.49%)
May 24, 2022 14.06 14.25 13.77 14.14 27,773 +0.08(+0.60%)
May 23, 2022 13.20 14.08 13.20 14.06 10,883 +1.13(+8.72%)
May 20, 2022 13.67 13.90 12.86 12.93 41,101 -0.64(-4.75%)
May 19, 2022 14.02 14.18 13.57 13.57 31,527 +0.17(+1.26%)
May 18, 2022 13.18 14.67 13.18 13.41 49,467 -0.10(-0.75%)
May 17, 2022 13.29 13.64 12.98 13.51 26,148 +0.53(+4.12%)
May 16, 2022 12.85 13.48 12.78 12.97 41,274 -0.68(-4.97%)
May 13, 2022 14.42 14.79 13.44 13.65 26,210 -0.17(-1.23%)
May 12, 2022 14.41 14.92 13.82 13.82 26,313 -1.05(-7.07%)
May 11, 2022 15.25 15.25 14.84 14.87 14,074 +0.03(+0.23%)
May 10, 2022 13.91 15.19 13.91 14.84 32,247 +0.43(+3.00%)
May 09, 2022 14.08 14.67 14.08 14.41 14,154 +0.12(+0.83%)
May 06, 2022 14.24 15.32 14.00 14.29 19,186 -0.04(-0.30%)
May 05, 2022 14.75 15.09 14.33 14.33 13,476 -0.43(-2.93%)
May 04, 2022 15.58 15.58 14.76 14.76 12,101 -0.57(-3.71%)
May 03, 2022 15.61 15.77 15.30 15.33 13,594 +0.02(+0.11%)
May 02, 2022 15.43 15.83 15.30 15.31 7,241 -0.14(-0.93%)
Apr 29, 2022 15.55 15.80 15.43 15.46 11,140 -0.36(-2.30%)
Apr 28, 2022 15.76 16.09 15.46 15.82 9,469 +0.14(+0.90%)
Apr 27, 2022 15.82 16.03 15.49 15.68 14,548 -0.18(-1.12%)
Apr 26, 2022 16.19 16.24 15.78 15.86 29,892 +0.04(+0.27%)
Apr 25, 2022 15.73 16.17 15.73 15.82 30,401 -0.19(-1.16%)
Apr 22, 2022 15.82 16.07 15.75 16.00 19,123 +0.30(+1.88%)
Apr 21, 2022 15.61 16.40 15.61 15.71 32,516 -0.21(-1.32%)
Apr 20, 2022 15.55 16.04 15.23 15.92 31,600 +0.34(+2.17%)
Apr 19, 2022 15.45 16.03 15.18 15.58 49,249 +0.02(+0.11%)
Apr 18, 2022 15.53 15.91 15.51 15.56 27,263 -0.28(-1.76%)
Apr 14, 2022 15.48 16.00 15.48 15.84 35,670 -0.31(-1.93%)
Apr 13, 2022 15.18 16.24 15.18 16.15 17,778 +0.97(+6.39%)
Apr 12, 2022 15.35 16.03 15.18 15.18 22,383 +0.09(+0.61%)
Apr 11, 2022 15.35 16.45 15.06 15.09 25,433 -0.80(-5.04%)
Apr 08, 2022 14.90 16.23 14.90 15.89 34,624 +0.73(+4.84%)
Apr 07, 2022 14.75 15.18 14.75 15.16 14,378 +0.15(+1.01%)
Apr 06, 2022 14.64 15.01 14.64 15.01 15,100 +0.25(+1.72%)
Apr 05, 2022 14.76 15.18 14.56 14.75 24,313 -0.29(-1.91%)
Apr 04, 2022 14.55 15.55 14.55 15.04 27,503 +0.30(+2.00%)
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.