Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.00 15.00 14.45 14.77 854,424 -0.44(-2.89%)
Jun 29, 2022 15.46 15.46 14.84 15.21 602,404 -0.29(-1.87%)
Jun 28, 2022 16.04 16.23 15.38 15.50 837,759 -0.44(-2.76%)
Jun 27, 2022 15.87 16.05 15.69 15.94 559,145 +0.12(+0.76%)
Jun 24, 2022 15.32 15.94 15.32 15.82 1,006,897 +0.70(+4.63%)
Jun 23, 2022 14.74 15.16 14.74 15.12 554,179 +0.37(+2.51%)
Jun 22, 2022 14.45 14.94 14.34 14.75 654,266 +0.04(+0.27%)
Jun 21, 2022 14.77 15.01 14.59 14.71 717,318 +0.19(+1.31%)
Jun 17, 2022 13.92 14.57 13.87 14.52 1,090,659 +0.74(+5.37%)
Jun 16, 2022 14.13 14.16 13.46 13.78 1,232,645 -0.84(-5.75%)
Jun 15, 2022 14.87 14.95 14.13 14.62 1,026,380 -0.11(-0.75%)
Jun 14, 2022 14.89 15.54 14.66 14.73 1,641,383 -0.17(-1.14%)
Jun 13, 2022 15.81 16.10 14.78 14.90 1,737,491 -1.30(-8.02%)
Jun 10, 2022 16.67 16.75 16.20 16.20 1,315,197 -0.78(-4.59%)
Jun 09, 2022 17.22 17.30 16.83 16.98 731,585 -0.30(-1.74%)
Jun 08, 2022 17.07 17.34 16.96 17.28 686,260 +0.03(+0.17%)
Jun 07, 2022 16.85 17.27 16.67 17.25 791,774 +0.25(+1.47%)
Jun 06, 2022 16.87 17.02 16.49 17.00 879,852 +0.36(+2.16%)
Jun 03, 2022 16.59 16.66 16.25 16.64 882,631 +0.04(+0.24%)
Jun 02, 2022 16.18 16.61 16.05 16.60 691,855 +0.55(+3.43%)
Jun 01, 2022 16.00 16.20 15.74 16.05 1,139,883 +0.08(+0.50%)
May 31, 2022 15.98 16.07 15.74 15.97 1,141,977 -0.28(-1.72%)
May 27, 2022 15.74 16.27 15.73 16.25 949,352 +0.59(+3.77%)
May 26, 2022 15.20 15.87 15.15 15.66 1,078,094 +0.50(+3.30%)
May 25, 2022 14.65 15.28 14.50 15.16 1,076,955 +0.36(+2.43%)
May 24, 2022 14.67 14.88 14.46 14.80 1,148,538 -0.05(-0.34%)
May 23, 2022 14.90 15.05 14.62 14.85 1,061,486 +0.17(+1.16%)
May 20, 2022 15.00 15.00 14.19 14.68 1,601,020 +0.04(+0.27%)
May 19, 2022 14.70 14.96 14.34 14.64 1,274,307 -0.08(-0.54%)
May 18, 2022 14.96 15.18 14.58 14.72 1,465,965 -0.42(-2.77%)
May 17, 2022 14.49 15.14 14.49 15.14 979,850 +0.64(+4.41%)
May 16, 2022 14.28 14.67 14.23 14.50 1,879,226 +0.92(+6.77%)
May 13, 2022 13.26 13.77 13.13 13.58 1,608,303 +0.47(+3.59%)
May 12, 2022 13.06 13.36 12.61 13.11 1,837,639 +0.05(+0.38%)
May 11, 2022 12.49 13.40 12.35 13.06 2,463,058 +0.53(+4.23%)
May 10, 2022 13.04 13.28 12.06 12.53 1,685,383 -0.45(-3.47%)
May 09, 2022 12.97 13.32 12.82 12.98 1,972,054 -0.25(-1.89%)
May 06, 2022 14.33 14.46 12.84 13.23 1,976,377 -1.29(-8.88%)
May 05, 2022 14.57 15.10 14.38 14.52 3,034,518 -0.53(-3.52%)
May 04, 2022 15.40 15.50 14.01 15.05 2,249,508 +0.45(+3.08%)
May 03, 2022 14.41 14.78 14.03 14.60 1,734,115 +0.14(+0.97%)
May 02, 2022 14.62 14.70 14.16 14.46 1,246,535 -0.20(-1.36%)
Apr 29, 2022 14.86 15.27 14.57 14.66 1,411,890 -0.37(-2.46%)
Apr 28, 2022 15.44 15.44 14.54 15.03 1,574,883 -0.19(-1.25%)
Apr 27, 2022 15.54 15.89 15.01 15.22 2,786,634 -0.42(-2.69%)
Apr 26, 2022 16.25 16.30 15.61 15.64 1,276,687 -0.76(-4.63%)
Apr 25, 2022 16.16 16.40 15.92 16.40 1,199,642 +0.03(+0.18%)
Apr 22, 2022 16.85 17.03 16.34 16.37 855,697 -0.58(-3.42%)
Apr 21, 2022 17.58 17.64 16.93 16.95 1,857,229 -0.54(-3.09%)
Apr 20, 2022 17.37 17.70 17.10 17.49 2,314,067 +0.24(+1.39%)
Apr 19, 2022 17.16 17.42 17.00 17.25 2,232,799 +0.15(+0.88%)
Apr 18, 2022 17.50 17.55 17.05 17.10 1,650,263 -0.48(-2.73%)
Apr 14, 2022 17.65 17.81 17.49 17.58 946,048 -0.06(-0.34%)
Apr 13, 2022 17.50 17.71 17.38 17.64 978,062 +0.11(+0.63%)
Apr 12, 2022 17.76 18.02 17.52 17.53 1,943,090 -0.20(-1.13%)
Apr 11, 2022 17.94 18.17 17.62 17.73 1,759,224 -0.20(-1.12%)
Apr 08, 2022 17.72 18.18 17.61 17.93 1,685,253 +0.06(+0.34%)
Apr 07, 2022 17.70 17.96 17.48 17.87 2,098,403 +0.09(+0.51%)
Apr 06, 2022 17.74 18.12 17.50 17.78 1,350,859 +0.08(+0.45%)
Apr 05, 2022 17.86 18.07 17.65 17.70 1,744,320 -0.29(-1.61%)
Apr 04, 2022 17.94 18.24 17.79 17.99 1,074,689 -0.11(-0.61%)
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.