Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.03 13.03 12.12 12.45 48,314 -0.78(-5.90%)
Jun 29, 2022 13.34 13.52 13.20 13.23 16,040 -0.36(-2.65%)
Jun 28, 2022 13.66 14.22 13.38 13.59 35,943 +0.09(+0.67%)
Jun 27, 2022 13.36 13.68 13.29 13.50 132,087 +0.01(+0.04%)
Jun 24, 2022 13.32 13.51 13.00 13.49 544,875 +0.52(+4.05%)
Jun 23, 2022 12.96 13.58 12.94 12.97 14,118 -0.63(-4.63%)
Jun 22, 2022 12.43 13.65 12.43 13.60 53,317 +0.09(+0.67%)
Jun 21, 2022 14.05 14.05 13.51 13.51 23,324 +0.25(+1.87%)
Jun 17, 2022 12.75 13.38 12.69 13.26 120,447 +0.53(+4.18%)
Jun 16, 2022 13.50 13.90 12.72 12.73 41,914 -1.17(-8.42%)
Jun 15, 2022 14.08 14.18 13.83 13.90 50,214 +0.00(+0.00%)
Jun 14, 2022 15.06 15.06 13.69 13.90 787,902 -0.78(-5.31%)
Jun 13, 2022 15.64 15.64 14.48 14.68 75,800 -1.17(-7.38%)
Jun 10, 2022 16.20 16.20 15.85 15.85 11,077 -0.51(-3.12%)
Jun 09, 2022 16.60 16.73 16.36 16.36 15,476 -0.83(-4.84%)
Jun 08, 2022 17.36 17.36 17.13 17.19 1,860 -0.18(-1.03%)
Jun 07, 2022 16.75 17.37 16.75 17.37 11,050 +0.39(+2.30%)
Jun 06, 2022 16.27 17.17 16.27 16.98 4,887 +0.11(+0.67%)
Jun 03, 2022 17.07 17.07 16.82 16.87 6,886 -0.42(-2.45%)
Jun 02, 2022 16.91 17.39 16.91 17.29 20,106 +0.39(+2.31%)
Jun 01, 2022 17.60 17.88 16.89 16.90 27,780 -0.73(-4.14%)
May 31, 2022 17.43 17.82 17.43 17.63 28,220 +0.13(+0.74%)
May 27, 2022 17.20 17.58 17.14 17.50 24,170 +0.39(+2.28%)
May 26, 2022 16.66 17.15 16.65 17.11 15,782 +0.72(+4.39%)
May 25, 2022 16.08 16.39 15.85 16.39 7,192 +0.43(+2.69%)
May 24, 2022 15.50 16.32 15.50 15.96 66,036 -0.74(-4.43%)
May 23, 2022 16.27 16.99 15.55 16.70 8,316 +0.58(+3.60%)
May 20, 2022 16.45 16.70 16.00 16.12 13,445 -0.29(-1.80%)
May 19, 2022 16.22 16.59 16.22 16.41 10,034 +0.07(+0.46%)
May 18, 2022 16.73 16.88 16.34 16.34 18,083 -0.46(-2.74%)
May 17, 2022 16.79 16.82 16.40 16.80 13,101 +0.75(+4.64%)
May 16, 2022 16.03 16.25 15.91 16.05 10,688 +0.11(+0.66%)
May 13, 2022 15.75 16.29 15.75 15.95 44,206 +0.64(+4.18%)
May 12, 2022 15.50 15.96 15.30 15.31 55,313 -0.85(-5.26%)
May 11, 2022 16.53 16.71 16.13 16.16 28,809 -0.13(-0.80%)
May 10, 2022 15.45 16.35 15.45 16.29 573,473 +0.45(+2.84%)
May 09, 2022 15.76 16.73 15.76 15.84 40,521 -0.98(-5.83%)
May 06, 2022 16.97 17.13 16.58 16.82 29,295 -0.31(-1.81%)
May 05, 2022 17.74 17.74 17.13 17.13 17,771 -0.89(-4.94%)
May 04, 2022 16.93 18.08 16.93 18.02 34,776 +0.18(+1.01%)
May 03, 2022 17.49 17.94 17.39 17.84 22,911 +0.70(+4.08%)
May 02, 2022 17.45 17.45 16.92 17.14 45,244 -0.43(-2.45%)
Apr 29, 2022 18.01 18.01 17.53 17.57 187,374 -0.44(-2.44%)
Apr 28, 2022 17.80 18.07 17.65 18.01 127,447 +0.24(+1.35%)
Apr 27, 2022 16.61 17.90 16.61 17.77 19,051 +0.19(+1.07%)
Apr 26, 2022 18.12 18.78 17.49 17.58 50,989 -1.50(-7.85%)
Apr 25, 2022 18.35 19.17 17.65 19.08 363,169 +0.07(+0.37%)
Apr 22, 2022 19.38 19.57 19.00 19.01 69,598 -0.58(-2.96%)
Apr 21, 2022 19.75 20.00 19.43 19.59 68,578 +0.36(+1.87%)
Apr 20, 2022 19.23 19.44 19.02 19.23 34,490 +0.25(+1.32%)
Apr 19, 2022 18.55 19.00 18.55 18.98 13,961 +0.58(+3.14%)
Apr 18, 2022 18.35 18.53 18.31 18.40 16,831 -0.15(-0.80%)
Apr 14, 2022 17.70 18.98 17.70 18.55 44,832 -0.14(-0.75%)
Apr 13, 2022 18.09 18.73 17.99 18.69 22,553 +1.11(+6.31%)
Apr 12, 2022 17.70 17.81 17.50 17.58 20,433 +0.08(+0.46%)
Apr 11, 2022 16.82 17.75 16.82 17.50 5,677 +0.07(+0.40%)
Apr 08, 2022 17.68 17.81 17.43 17.43 38,944 -0.25(-1.41%)
Apr 07, 2022 17.80 17.92 17.58 17.68 24,692 -0.65(-3.55%)
Apr 06, 2022 18.50 18.50 18.05 18.33 16,990 -0.49(-2.60%)
Apr 05, 2022 19.14 19.17 18.74 18.82 18,794 -0.28(-1.47%)
Apr 04, 2022 19.02 19.39 19.02 19.10 31,250 -0.41(-2.10%)
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.