Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.18 14.56 14.12 14.47 173,147 -0.52(-3.50%)
Jun 29, 2022 15.13 15.13 14.93 14.99 375,918 -0.29(-1.87%)
Jun 28, 2022 15.58 15.73 15.28 15.28 514,141 -0.26(-1.67%)
Jun 27, 2022 15.53 15.71 15.39 15.54 260,173 +0.01(+0.06%)
Jun 24, 2022 15.11 15.53 15.10 15.53 257,112 +0.06(+0.39%)
Jun 23, 2022 15.78 15.78 15.25 15.47 179,936 -0.96(-5.84%)
Jun 22, 2022 16.30 16.58 16.26 16.43 174,242 -0.33(-1.97%)
Jun 21, 2022 16.84 16.94 16.75 16.76 141,306 +0.54(+3.33%)
Jun 17, 2022 16.21 16.31 16.01 16.22 129,054 +0.10(+0.62%)
Jun 16, 2022 16.13 16.33 16.00 16.12 210,059 -0.49(-2.98%)
Jun 15, 2022 16.45 16.75 16.30 16.61 159,104 +0.42(+2.63%)
Jun 14, 2022 16.24 16.29 16.04 16.19 128,835 +0.03(+0.19%)
Jun 13, 2022 16.25 16.35 16.02 16.16 117,946 -0.97(-5.66%)
Jun 10, 2022 17.18 17.18 16.98 17.13 97,686 -0.46(-2.59%)
Jun 09, 2022 17.92 18.05 17.55 17.59 41,449 -0.50(-2.79%)
Jun 08, 2022 18.14 18.29 18.08 18.09 51,303 -0.06(-0.33%)
Jun 07, 2022 17.92 18.19 17.91 18.15 74,993 +0.03(+0.17%)
Jun 06, 2022 18.15 18.25 18.09 18.12 52,445 +0.06(+0.33%)
Jun 03, 2022 18.06 18.14 17.95 18.06 59,114 -0.25(-1.37%)
Jun 02, 2022 18.17 18.32 18.06 18.31 150,925 +0.38(+2.15%)
Jun 01, 2022 18.10 18.13 17.80 17.93 103,007 +0.19(+1.04%)
May 31, 2022 17.60 17.83 17.52 17.74 211,674 +0.07(+0.41%)
May 27, 2022 17.59 17.68 17.49 17.67 103,121 +0.18(+1.01%)
May 26, 2022 17.24 17.53 17.24 17.49 202,874 +0.37(+2.16%)
May 25, 2022 16.89 17.21 16.89 17.12 97,520 -0.12(-0.70%)
May 24, 2022 17.18 17.26 17.04 17.24 117,184 +0.03(+0.17%)
May 23, 2022 17.02 17.28 17.00 17.21 262,005 +0.43(+2.56%)
May 20, 2022 16.95 16.95 16.48 16.78 111,615 +0.00(+0.00%)
May 19, 2022 16.40 16.86 16.36 16.78 166,380 +0.09(+0.54%)
May 18, 2022 17.09 17.13 16.69 16.69 135,152 -0.49(-2.85%)
May 17, 2022 17.04 17.20 16.95 17.18 147,437 +0.59(+3.56%)
May 16, 2022 16.50 16.73 16.37 16.59 113,795 -0.10(-0.60%)
May 13, 2022 16.56 16.84 16.54 16.69 145,234 +0.31(+1.89%)
May 12, 2022 16.25 16.58 16.19 16.38 113,372 -0.02(-0.12%)
May 11, 2022 16.61 16.82 16.40 16.40 129,155 +0.27(+1.67%)
May 10, 2022 16.36 16.36 16.03 16.13 181,199 +0.17(+1.07%)
May 09, 2022 16.11 16.23 15.85 15.96 162,484 -0.41(-2.50%)
May 06, 2022 16.31 16.48 16.21 16.37 147,149 +0.34(+2.12%)
May 05, 2022 16.29 16.30 15.90 16.03 169,718 -0.73(-4.36%)
May 04, 2022 16.50 16.85 16.37 16.76 213,097 +0.25(+1.51%)
May 03, 2022 16.43 16.60 16.37 16.51 247,616 +0.18(+1.10%)
May 02, 2022 16.34 16.49 16.14 16.33 199,198 -1.12(-6.45%)
Apr 29, 2022 17.89 17.94 17.45 17.45 195,470 -0.22(-1.24%)
Apr 28, 2022 17.49 17.68 17.08 17.67 162,629 +0.84(+5.01%)
Apr 27, 2022 16.79 17.09 16.60 16.83 146,120 +0.13(+0.78%)
Apr 26, 2022 17.15 17.16 16.63 16.70 293,407 -0.56(-3.24%)
Apr 25, 2022 17.18 17.38 16.98 17.26 194,658 -0.08(-0.46%)
Apr 22, 2022 17.60 17.69 17.34 17.34 160,695 -0.26(-1.48%)
Apr 21, 2022 17.98 18.04 17.60 17.60 176,986 -0.05(-0.28%)
Apr 20, 2022 17.83 17.87 17.61 17.65 180,335 +0.27(+1.55%)
Apr 19, 2022 17.25 17.39 17.21 17.38 190,801 +0.43(+2.54%)
Apr 18, 2022 16.85 17.51 16.85 16.95 85,830 -0.01(-0.06%)
Apr 14, 2022 17.09 17.12 16.93 16.96 131,721 -0.14(-0.82%)
Apr 13, 2022 16.80 17.10 16.80 17.10 109,811 +0.36(+2.15%)
Apr 12, 2022 16.99 17.11 16.68 16.74 117,126 -0.03(-0.18%)
Apr 11, 2022 16.79 16.98 16.75 16.77 198,904 -0.25(-1.47%)
Apr 08, 2022 16.98 17.20 16.93 17.02 171,289 -0.03(-0.18%)
Apr 07, 2022 17.10 17.11 16.77 17.05 142,817 +0.12(+0.68%)
Apr 06, 2022 16.69 17.01 16.50 16.93 176,036 -0.14(-0.85%)
Apr 05, 2022 17.26 17.29 17.01 17.08 151,405 -0.57(-3.23%)
Apr 04, 2022 17.60 17.70 17.54 17.65 123,423 +0.07(+0.40%)
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.