Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.85 15.17 14.80 14.98 22,273,364 -0.14(-0.95%)
Jun 29, 2022 15.57 15.63 15.06 15.12 14,531,743 -0.25(-1.63%)
Jun 28, 2022 15.36 15.61 15.23 15.37 16,652,987 +0.33(+2.20%)
Jun 27, 2022 14.86 15.16 14.85 15.04 16,549,982 +0.31(+2.12%)
Jun 24, 2022 14.70 14.92 14.55 14.73 20,062,848 +0.21(+1.48%)
Jun 23, 2022 14.69 14.74 14.28 14.52 20,299,386 -0.09(-0.61%)
Jun 22, 2022 14.42 14.85 14.35 14.60 20,663,380 -0.28(-1.86%)
Jun 21, 2022 14.62 15.01 14.51 14.88 21,499,012 +0.54(+3.74%)
Jun 17, 2022 14.84 14.91 14.10 14.35 49,692,220 -0.58(-3.89%)
Jun 16, 2022 15.43 15.46 14.86 14.93 25,786,928 -0.80(-5.11%)
Jun 15, 2022 16.06 16.17 15.45 15.73 20,185,504 -0.26(-1.62%)
Jun 14, 2022 16.44 16.50 15.80 15.99 19,096,734 -0.21(-1.32%)
Jun 13, 2022 16.62 16.67 16.13 16.20 19,284,552 -0.80(-4.73%)
Jun 10, 2022 17.09 17.17 16.79 17.01 18,114,532 -0.23(-1.35%)
Jun 09, 2022 17.64 17.68 17.22 17.24 15,698,504 -0.51(-2.87%)
Jun 08, 2022 18.05 18.05 17.63 17.75 11,566,410 -0.25(-1.39%)
Jun 07, 2022 17.67 18.03 17.59 18.00 13,592,223 +0.31(+1.77%)
Jun 06, 2022 17.91 17.97 17.65 17.69 11,288,754 -0.13(-0.70%)
Jun 03, 2022 17.87 17.94 17.72 17.81 9,450,613 -0.03(-0.15%)
Jun 02, 2022 17.81 17.85 17.57 17.84 10,689,646 -0.05(-0.30%)
Jun 01, 2022 17.68 17.99 17.58 17.89 14,915,467 +0.29(+1.68%)
May 31, 2022 17.87 18.02 17.51 17.60 47,939,300 -0.22(-1.25%)
May 27, 2022 17.48 17.89 17.44 17.82 16,421,387 +0.29(+1.63%)
May 26, 2022 17.45 17.59 17.42 17.54 14,628,398 +0.21(+1.19%)
May 25, 2022 17.24 17.38 17.12 17.33 22,433,476 +0.22(+1.31%)
May 24, 2022 16.98 17.21 16.66 17.11 17,172,472 -0.02(-0.10%)
May 23, 2022 17.15 17.27 16.98 17.13 14,091,641 +0.12(+0.68%)
May 20, 2022 17.12 17.19 16.69 17.01 19,059,588 +0.01(+0.05%)
May 19, 2022 16.96 17.20 16.87 17.00 17,900,974 -0.25(-1.45%)
May 18, 2022 17.72 17.78 17.07 17.25 15,803,324 -0.39(-2.23%)
May 17, 2022 17.48 17.68 17.40 17.64 20,391,786 +0.31(+1.80%)
May 16, 2022 16.87 17.43 16.86 17.33 21,363,490 +0.58(+3.47%)
May 13, 2022 16.62 16.86 16.54 16.75 22,320,938 +0.28(+1.68%)
May 12, 2022 16.56 16.62 16.23 16.47 25,380,252 -0.08(-0.49%)
May 11, 2022 16.70 17.03 16.51 16.55 20,269,830 +0.00(+0.00%)
May 10, 2022 16.78 16.96 16.30 16.55 20,680,274 -0.07(-0.43%)
May 09, 2022 16.98 17.06 16.54 16.62 22,888,600 -0.63(-3.63%)
May 06, 2022 16.99 17.29 16.67 17.25 20,841,188 +0.40(+2.39%)
May 05, 2022 17.25 17.25 16.67 16.85 19,510,334 -0.38(-2.23%)
May 04, 2022 16.88 17.29 16.78 17.23 17,986,276 +0.54(+3.21%)
May 03, 2022 16.27 16.83 16.27 16.70 17,413,554 +0.45(+2.75%)
May 02, 2022 16.18 16.39 15.95 16.25 23,429,276 +0.03(+0.17%)
Apr 29, 2022 16.48 16.62 16.18 16.22 28,902,706 -0.34(-2.06%)
Apr 28, 2022 16.39 16.65 16.14 16.56 18,627,222 +0.36(+2.23%)
Apr 27, 2022 16.25 16.37 16.07 16.20 21,750,532 -0.04(-0.22%)
Apr 26, 2022 16.45 16.62 16.22 16.24 23,117,394 -0.15(-0.91%)
Apr 25, 2022 16.58 16.60 15.89 16.39 27,893,636 -0.48(-2.82%)
Apr 22, 2022 17.31 17.37 16.85 16.86 20,136,752 -0.56(-3.23%)
Apr 21, 2022 17.61 17.78 17.35 17.43 24,214,722 +0.02(+0.10%)
Apr 20, 2022 17.35 17.59 17.21 17.41 17,531,832 +0.15(+0.87%)
Apr 19, 2022 17.17 17.38 17.10 17.26 13,148,061 +0.04(+0.26%)
Apr 18, 2022 17.12 17.30 17.04 17.22 11,650,547 +0.16(+0.93%)
Apr 14, 2022 16.98 17.19 16.92 17.06 10,502,627 +0.07(+0.42%)
Apr 13, 2022 16.95 17.09 16.76 16.99 11,293,815 +0.13(+0.78%)
Apr 12, 2022 17.04 17.10 16.82 16.85 14,841,520 -0.11(-0.62%)
Apr 11, 2022 17.00 17.12 16.81 16.96 18,707,740 -0.19(-1.13%)
Apr 08, 2022 17.04 17.25 16.97 17.15 16,733,369 +0.18(+1.09%)
Apr 07, 2022 16.81 17.00 16.56 16.97 17,856,754 +0.23(+1.37%)
Apr 06, 2022 16.73 16.85 16.57 16.74 13,140,224 +0.08(+0.48%)
Apr 05, 2022 16.94 17.08 16.63 16.66 16,694,821 -0.33(-1.97%)
Apr 04, 2022 17.00 17.02 16.80 17.00 16,552,514 +0.07(+0.42%)
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.