Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.84 14.93 14.59 14.76 601,090 -0.27(-1.80%)
Jun 29, 2022 14.98 15.06 14.79 15.03 545,345 +0.05(+0.33%)
Jun 28, 2022 15.32 15.37 14.93 14.98 599,735 -0.32(-2.09%)
Jun 27, 2022 14.90 15.44 14.85 15.30 754,452 +0.54(+3.66%)
Jun 24, 2022 15.14 15.36 14.72 14.76 4,007,554 -0.31(-2.06%)
Jun 23, 2022 14.81 15.10 14.77 15.07 476,728 +0.34(+2.31%)
Jun 22, 2022 14.58 15.09 14.24 14.73 778,067 +0.08(+0.55%)
Jun 21, 2022 14.85 14.98 14.60 14.65 710,757 -0.13(-0.88%)
Jun 17, 2022 14.58 15.03 14.58 14.78 1,688,344 +0.28(+1.93%)
Jun 16, 2022 14.38 14.60 14.15 14.50 872,143 -0.06(-0.41%)
Jun 15, 2022 14.27 14.70 14.25 14.56 1,110,930 +0.24(+1.68%)
Jun 14, 2022 14.34 14.45 14.06 14.32 832,216 -0.10(-0.69%)
Jun 13, 2022 14.61 14.67 14.25 14.42 1,211,451 -0.41(-2.76%)
Jun 10, 2022 14.68 14.95 14.49 14.83 666,033 -0.07(-0.47%)
Jun 09, 2022 15.21 15.27 14.86 14.90 854,363 -0.42(-2.74%)
Jun 08, 2022 15.60 15.67 15.10 15.32 547,682 -0.28(-1.79%)
Jun 07, 2022 14.89 15.62 14.88 15.60 1,153,923 +0.67(+4.49%)
Jun 06, 2022 15.50 15.50 14.89 14.93 589,061 -0.40(-2.61%)
Jun 03, 2022 15.15 15.38 15.11 15.33 2,566,174 +0.15(+0.99%)
Jun 02, 2022 14.68 15.25 14.48 15.18 1,149,016 +0.46(+3.12%)
Jun 01, 2022 15.17 15.31 14.69 14.72 1,111,053 -0.45(-2.97%)
May 31, 2022 15.41 15.49 15.05 15.17 833,702 -0.29(-1.88%)
May 27, 2022 15.49 15.53 15.34 15.46 452,050 +0.06(+0.39%)
May 26, 2022 15.16 15.43 15.08 15.40 798,255 +0.38(+2.53%)
May 25, 2022 15.33 15.63 14.98 15.02 1,210,684 -0.44(-2.85%)
May 24, 2022 16.08 16.08 15.43 15.46 1,081,319 -0.89(-5.44%)
May 23, 2022 16.43 16.66 16.20 16.35 1,012,095 +0.06(+0.37%)
May 20, 2022 16.02 16.30 15.91 16.29 595,199 +0.38(+2.39%)
May 19, 2022 15.95 16.19 15.85 15.91 562,891 -0.04(-0.25%)
May 18, 2022 16.09 16.19 15.76 15.95 775,754 -0.37(-2.27%)
May 17, 2022 16.18 16.41 16.09 16.32 666,630 +0.23(+1.43%)
May 16, 2022 15.88 16.33 15.81 16.09 637,977 +0.23(+1.45%)
May 13, 2022 15.52 15.89 15.45 15.86 917,518 +0.31(+1.99%)
May 12, 2022 15.03 15.57 15.01 15.55 796,622 +0.45(+2.98%)
May 11, 2022 15.31 15.61 14.97 15.10 826,309 -0.20(-1.31%)
May 10, 2022 15.29 15.71 15.20 15.30 937,832 +0.02(+0.13%)
May 09, 2022 15.32 15.64 15.15 15.28 1,059,039 -0.14(-0.91%)
May 06, 2022 15.74 16.03 15.32 15.42 1,238,388 -0.52(-3.26%)
May 05, 2022 16.38 16.48 15.74 15.94 1,200,229 -0.44(-2.69%)
May 04, 2022 16.33 16.43 15.85 16.38 1,241,726 +0.07(+0.43%)
May 03, 2022 16.30 16.60 16.16 16.31 1,074,169 +0.00(+0.00%)
May 02, 2022 16.88 16.93 16.14 16.31 2,137,891 -0.75(-4.40%)
Apr 29, 2022 17.29 17.32 16.88 17.06 1,215,458 -0.31(-1.78%)
Apr 28, 2022 16.99 17.55 16.77 17.37 1,011,931 +0.53(+3.15%)
Apr 27, 2022 17.14 17.50 16.74 16.84 1,355,696 -0.37(-2.15%)
Apr 26, 2022 17.63 17.76 17.16 17.21 1,232,420 -0.58(-3.26%)
Apr 25, 2022 17.75 17.93 17.39 17.79 706,888 -0.04(-0.22%)
Apr 22, 2022 18.18 18.29 17.79 17.83 578,217 -0.40(-2.19%)
Apr 21, 2022 18.33 18.55 18.06 18.23 627,618 -0.05(-0.27%)
Apr 20, 2022 18.09 18.50 17.81 18.28 836,023 +0.20(+1.11%)
Apr 19, 2022 18.52 18.58 18.05 18.08 582,735 -0.46(-2.48%)
Apr 18, 2022 18.95 18.98 18.45 18.54 706,107 -0.49(-2.57%)
Apr 14, 2022 19.25 19.38 19.01 19.03 496,144 -0.27(-1.40%)
Apr 13, 2022 19.35 19.61 19.16 19.30 832,936 -0.14(-0.72%)
Apr 12, 2022 19.27 19.68 19.08 19.44 1,092,833 +0.29(+1.51%)
Apr 11, 2022 19.90 19.96 19.13 19.15 660,403 -0.73(-3.67%)
Apr 08, 2022 19.74 20.13 19.73 19.88 826,023 +0.25(+1.27%)
Apr 07, 2022 19.14 19.68 18.77 19.63 1,503,386 +0.42(+2.19%)
Apr 06, 2022 19.41 19.67 19.01 19.21 2,656,997 -0.40(-2.04%)
Apr 05, 2022 19.77 20.71 19.49 19.61 2,794,368 -0.24(-1.21%)
Apr 04, 2022 19.76 20.09 19.37 19.85 978,969 +0.11(+0.56%)
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.